Australia markets closed

International Tower Hill Mines Ltd. (THM)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.7600-0.0295 (-3.74%)
As of 09:58AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 20220.77790.77100.76000.76000.76008,897
17 May 20220.79000.81000.75000.79000.790028,800
16 May 20220.74000.80000.74000.78000.780058,000
13 May 20220.67000.75000.67000.74000.740077,000
12 May 20220.72000.72000.65000.67000.6700502,000
11 May 20220.72000.74000.70000.71000.710092,800
10 May 20220.71000.75000.70000.74000.7400142,500
09 May 20220.80000.80000.71000.72000.7200145,100
06 May 20220.80000.82000.80000.82000.820082,600
05 May 20220.88000.89000.78000.79000.7900118,100
04 May 20220.90000.91000.85000.88000.880044,200
03 May 20220.92000.92000.87000.90000.900065,800
02 May 20220.91000.93000.86000.92000.920083,800
29 Apr 20220.90000.94000.85000.92000.9200144,200
28 Apr 20220.89000.90000.86000.90000.9000165,600
27 Apr 20220.93000.93000.88000.90000.900095,800
26 Apr 20220.91000.94000.83000.93000.9300240,200
25 Apr 20220.93000.97000.90000.93000.9300133,300
22 Apr 20221.01001.01000.93000.95000.9500249,400
21 Apr 20221.03001.03000.99001.02001.0200131,200
20 Apr 20221.01001.05001.00001.03001.030067,000
19 Apr 20221.09001.09001.01001.03001.030090,900
18 Apr 20221.01001.09001.01001.08001.0800216,300
14 Apr 20221.05001.05000.98001.01001.0100136,000
13 Apr 20221.02001.05000.97001.01001.0100338,600
12 Apr 20220.99001.02000.99001.00001.000070,800
11 Apr 20221.00001.03000.94000.99000.9900161,200
08 Apr 20220.97001.01000.97001.00001.0000186,100
07 Apr 20220.94000.99000.91000.98000.9800119,200
06 Apr 20220.97001.01000.91000.94000.9400179,600
05 Apr 20221.00001.02000.96000.99000.9900139,300
04 Apr 20221.03001.05000.99001.00001.000087,200
01 Apr 20221.00001.08000.97001.02001.0200151,400
31 Mar 20220.99001.01000.98000.98000.980048,100
30 Mar 20220.95001.02000.95000.96000.960082,100
29 Mar 20220.97001.02000.97000.99000.990070,500
28 Mar 20221.09001.09000.97000.99000.9900224,600
25 Mar 20221.06001.06000.99001.05001.0500118,800
24 Mar 20221.09001.09001.06001.06001.060037,500
23 Mar 20221.01001.09001.01001.07001.070079,100
22 Mar 20221.00001.04000.99001.03001.030093,400
21 Mar 20220.98001.01000.95001.00001.0000109,700
18 Mar 20220.93000.97000.92000.97000.9700106,200
17 Mar 20220.93000.97000.91000.94000.9400177,900
16 Mar 20220.96000.96000.91000.94000.9400207,400
15 Mar 20220.95000.97000.93000.96000.9600274,300
14 Mar 20220.98000.99000.91000.97000.9700194,300
11 Mar 20221.02001.10000.99001.00001.0000233,200
10 Mar 20221.10001.11001.04001.06001.0600159,100
09 Mar 20221.03001.06000.95001.06001.0600188,800
08 Mar 20221.08001.19001.04001.04001.0400382,600
07 Mar 20221.10001.10001.04001.04001.0400290,600
04 Mar 20221.08001.08001.03001.04001.0400111,700
03 Mar 20221.00001.04000.98001.04001.0400125,100
02 Mar 20220.95001.05000.95001.00001.0000133,200
01 Mar 20221.02001.14000.98000.98000.9800282,100
28 Feb 20220.99001.05000.98001.02001.0200143,400
25 Feb 20221.06001.06000.97000.99000.9900107,100
24 Feb 20221.13001.20000.96001.00001.0000405,500
23 Feb 20221.06001.15001.04001.07001.0700170,700
22 Feb 20221.16001.23001.03001.06001.0600748,300
18 Feb 20221.07001.13001.04001.13001.1300589,900
17 Feb 20220.91001.15000.90001.07001.07001,157,100
16 Feb 20220.80000.90000.80000.90000.9000276,600
15 Feb 20220.86000.86000.77000.78000.7800248,900
14 Feb 20220.80000.87000.80000.85000.8500283,100
11 Feb 20220.73000.79000.71000.79000.7900324,600
10 Feb 20220.71000.73000.70000.71000.710089,500
09 Feb 20220.71000.74000.70000.70000.7000129,500
08 Feb 20220.69000.71000.69000.70000.700050,100
07 Feb 20220.70000.72000.69000.69000.6900110,300
04 Feb 20220.70000.73000.69000.71000.710054,000
03 Feb 20220.74000.74000.68000.69000.6900101,500
02 Feb 20220.74000.75000.73000.74000.740023,000
01 Feb 20220.73000.74000.73000.74000.740085,800
31 Jan 20220.70000.73000.68000.73000.730085,800
28 Jan 20220.74000.74000.67000.69000.6900142,700
27 Jan 20220.74000.77000.73000.73000.7300142,500
26 Jan 20220.78000.79000.74000.75000.750087,800
25 Jan 20220.73000.79000.73000.79000.790094,300
24 Jan 20220.80000.84000.74000.77000.7700103,300
21 Jan 20220.85000.87000.78000.82000.8200137,200
20 Jan 20220.86000.88000.82000.85000.850086,900
19 Jan 20220.75000.86000.74000.85000.8500161,200
18 Jan 20220.80000.81000.70000.74000.740064,500
14 Jan 20220.82000.84000.79000.81000.810065,900
13 Jan 20220.85000.91000.84000.84000.840055,100
12 Jan 20220.80000.91000.79000.90000.9000330,400
11 Jan 20220.73000.84000.72000.80000.8000116,300
10 Jan 20220.75000.75000.71000.73000.7300148,500
07 Jan 20220.75000.77000.72000.74000.740094,600
06 Jan 20220.78000.78000.75000.76000.760051,300
05 Jan 20220.76000.79000.76000.78000.7800159,800
04 Jan 20220.75000.77000.75000.77000.770025,400
03 Jan 20220.73000.76000.72000.75000.750071,600
31 Dec 20210.73000.74000.70000.73000.7300213,500
30 Dec 20210.74000.74000.70000.73000.7300149,600
29 Dec 20210.75000.78000.71000.76000.760089,100
28 Dec 20210.76000.78000.75000.76000.7600138,800
27 Dec 20210.75000.76000.74000.76000.760070,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...