NYSE American - Nasdaq Real Time Price USD

International Tower Hill Mines Ltd. (THM)

0.6484 -0.0059 (-0.90%)
As of 11:36 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.6300 0.6698 0.6477 0.6484 0.6484 30,356
Apr 25, 2024 0.6300 0.6500 0.6300 0.6500 0.6500 71,800
Apr 24, 2024 0.6400 0.6400 0.6300 0.6400 0.6400 31,400
Apr 23, 2024 0.6400 0.6500 0.6100 0.6300 0.6300 60,300
Apr 22, 2024 0.6800 0.6800 0.6200 0.6500 0.6500 85,700
Apr 19, 2024 0.6700 0.7000 0.6600 0.6800 0.6800 100,800
Apr 18, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 50,800
Apr 17, 2024 0.6900 0.6900 0.6200 0.6600 0.6600 90,900
Apr 16, 2024 0.6600 0.6800 0.6600 0.6700 0.6700 96,200
Apr 15, 2024 0.7600 0.7600 0.6500 0.6800 0.6800 205,400
Apr 12, 2024 0.8000 0.8000 0.7300 0.7500 0.7500 653,800
Apr 11, 2024 0.7200 0.8000 0.7200 0.8000 0.8000 263,500
Apr 10, 2024 0.6900 0.7300 0.6800 0.7300 0.7300 92,200
Apr 9, 2024 0.7000 0.7100 0.6800 0.6900 0.6900 96,500
Apr 8, 2024 0.6900 0.6900 0.6700 0.6800 0.6800 121,100
Apr 5, 2024 0.6600 0.7200 0.6400 0.6800 0.6800 151,900
Apr 4, 2024 0.7000 0.7100 0.6700 0.6800 0.6800 97,600
Apr 3, 2024 0.7100 0.7300 0.6700 0.7000 0.7000 204,800
Apr 2, 2024 0.7300 0.7300 0.6700 0.6900 0.6900 154,000
Apr 1, 2024 0.7000 0.7200 0.6500 0.6800 0.6800 164,600
Mar 28, 2024 0.6400 0.6900 0.6200 0.6900 0.6900 122,000
Mar 27, 2024 0.6400 0.6500 0.6200 0.6300 0.6300 92,200
Mar 26, 2024 0.6300 0.6300 0.6000 0.6200 0.6200 17,000
Mar 25, 2024 0.6000 0.6300 0.5900 0.6300 0.6300 80,900
Mar 22, 2024 0.6400 0.6600 0.6000 0.6000 0.6000 144,500
Mar 21, 2024 0.7500 0.7600 0.6500 0.6500 0.6500 198,400
Mar 20, 2024 0.6900 0.7300 0.6600 0.7300 0.7300 263,900
Mar 19, 2024 0.6500 0.7200 0.6300 0.6700 0.6700 118,500
Mar 18, 2024 0.7100 0.7100 0.6700 0.7000 0.7000 122,200
Mar 15, 2024 0.7100 0.7300 0.6800 0.7000 0.7000 122,800
Mar 14, 2024 0.7200 0.7300 0.6800 0.7100 0.7100 202,300
Mar 13, 2024 0.6100 0.7500 0.6100 0.7100 0.7100 1,148,700
Mar 12, 2024 0.5900 0.6300 0.5700 0.6200 0.6200 383,700
Mar 11, 2024 0.6200 0.6200 0.6000 0.6100 0.6100 88,400
Mar 8, 2024 0.5600 0.6300 0.5500 0.6100 0.6100 167,100
Mar 7, 2024 0.5600 0.6200 0.5600 0.5800 0.5800 95,900
Mar 6, 2024 0.5700 0.6200 0.5200 0.6200 0.6200 167,500
Mar 5, 2024 0.6200 0.6200 0.5500 0.5800 0.5800 93,400
Mar 4, 2024 0.5500 0.6100 0.5500 0.6100 0.6100 268,500
Mar 1, 2024 0.4800 0.5700 0.4800 0.5500 0.5500 106,700
Feb 29, 2024 0.5100 0.5100 0.4700 0.5000 0.5000 77,300
Feb 28, 2024 0.5000 0.5100 0.4700 0.5100 0.5100 82,800
Feb 27, 2024 0.5000 0.5000 0.4900 0.5000 0.5000 92,200
Feb 26, 2024 0.5100 0.5200 0.4900 0.5000 0.5000 109,600
Feb 23, 2024 0.5400 0.5400 0.5100 0.5200 0.5200 112,200
Feb 22, 2024 0.5400 0.5600 0.5200 0.5300 0.5300 36,400
Feb 21, 2024 0.5600 0.5800 0.5400 0.5400 0.5400 12,000
Feb 20, 2024 0.5700 0.6000 0.5600 0.5600 0.5600 37,900
Feb 16, 2024 0.5500 0.5900 0.5500 0.5800 0.5800 39,300
Feb 15, 2024 0.5300 0.5700 0.5300 0.5700 0.5700 38,600
Feb 14, 2024 0.5100 0.5400 0.5100 0.5300 0.5300 39,400
Feb 13, 2024 0.5400 0.5400 0.5100 0.5100 0.5100 46,600
Feb 12, 2024 0.5300 0.5600 0.5300 0.5400 0.5400 13,300
Feb 9, 2024 0.5600 0.5600 0.5300 0.5300 0.5300 115,700
Feb 8, 2024 0.5700 0.5700 0.5400 0.5400 0.5400 101,500
Feb 7, 2024 0.6000 0.6200 0.5700 0.5700 0.5700 87,300
Feb 6, 2024 0.6300 0.6300 0.5900 0.6200 0.6200 46,900
Feb 5, 2024 0.6100 0.6300 0.6000 0.6300 0.6300 74,800
Feb 2, 2024 0.5800 0.6300 0.5800 0.6200 0.6200 108,300
Feb 1, 2024 0.6100 0.6100 0.5800 0.6000 0.6000 88,100
Jan 31, 2024 0.5800 0.6200 0.5800 0.5900 0.5900 132,700
Jan 30, 2024 0.5600 0.5900 0.5600 0.5700 0.5700 124,600
Jan 29, 2024 0.5400 0.5700 0.5400 0.5600 0.5600 104,200
Jan 26, 2024 0.5500 0.5600 0.5400 0.5600 0.5600 55,900
Jan 25, 2024 0.5700 0.5700 0.5500 0.5600 0.5600 44,600
Jan 24, 2024 0.5600 0.5700 0.5400 0.5600 0.5600 189,300
Jan 23, 2024 0.5900 0.5900 0.5300 0.5300 0.5300 260,900
Jan 22, 2024 0.5600 0.5600 0.5200 0.5300 0.5300 130,700
Jan 19, 2024 0.5500 0.5700 0.5500 0.5600 0.5600 54,300
Jan 18, 2024 0.5400 0.5500 0.5300 0.5400 0.5400 46,600
Jan 17, 2024 0.5500 0.5700 0.5300 0.5300 0.5300 154,500
Jan 16, 2024 0.6500 0.6600 0.5300 0.5700 0.5700 305,300
Jan 12, 2024 0.6600 0.6900 0.6400 0.6600 0.6600 219,100
Jan 11, 2024 0.6500 0.6700 0.6200 0.6400 0.6400 138,300
Jan 10, 2024 0.6400 0.6900 0.6300 0.6700 0.6700 153,000
Jan 9, 2024 0.6900 0.6900 0.6400 0.6400 0.6400 80,100
Jan 8, 2024 0.6900 0.6900 0.6300 0.6900 0.6900 365,200
Jan 5, 2024 0.6400 0.6900 0.6400 0.6900 0.6900 392,800
Jan 4, 2024 0.6200 0.6500 0.5700 0.6400 0.6400 271,300
Jan 3, 2024 0.6100 0.6500 0.5100 0.6300 0.6300 392,400
Jan 2, 2024 0.5900 0.6200 0.5600 0.6200 0.6200 292,900
Dec 29, 2023 0.6000 0.6400 0.5800 0.5900 0.5900 135,500
Dec 28, 2023 0.6300 0.6500 0.5800 0.6100 0.6100 175,200
Dec 27, 2023 0.6300 0.6600 0.6000 0.6500 0.6500 250,200
Dec 26, 2023 0.5600 0.6400 0.5600 0.6200 0.6200 189,500
Dec 22, 2023 0.5900 0.5900 0.5500 0.5700 0.5700 155,700
Dec 21, 2023 0.5000 0.5900 0.5000 0.5600 0.5600 61,500
Dec 20, 2023 0.5400 0.5400 0.4900 0.5300 0.5300 80,200
Dec 19, 2023 0.5700 0.5700 0.5200 0.5300 0.5300 96,600
Dec 18, 2023 0.5200 0.5200 0.4800 0.5100 0.5100 93,100
Dec 15, 2023 0.5100 0.5200 0.5000 0.5100 0.5100 46,500
Dec 14, 2023 0.5000 0.5600 0.5000 0.5000 0.5000 156,500
Dec 13, 2023 0.4700 0.5200 0.4500 0.5100 0.5100 136,500
Dec 12, 2023 0.4500 0.4700 0.4500 0.4600 0.4600 33,000
Dec 11, 2023 0.4800 0.4800 0.4500 0.4700 0.4700 38,400
Dec 8, 2023 0.4700 0.5000 0.4500 0.4800 0.4800 56,600
Dec 7, 2023 0.4800 0.4900 0.4800 0.4800 0.4800 42,000
Dec 6, 2023 0.4900 0.5200 0.4900 0.4900 0.4900 121,500
Dec 5, 2023 0.5200 0.5200 0.4900 0.4900 0.4900 57,100
Dec 4, 2023 0.5800 0.5800 0.4600 0.5100 0.5100 104,600
Dec 1, 2023 0.5200 0.5600 0.5000 0.5500 0.5500 349,000
Nov 30, 2023 0.4600 0.5600 0.4400 0.5400 0.5400 419,100
Nov 29, 2023 0.4800 0.4900 0.4500 0.4700 0.4700 184,700
Nov 28, 2023 0.3800 0.5000 0.3500 0.5000 0.5000 529,400
Nov 27, 2023 0.3400 0.3800 0.3400 0.3800 0.3800 288,900
Nov 24, 2023 0.3500 0.3600 0.3400 0.3400 0.3400 24,600
Nov 22, 2023 0.3400 0.3600 0.3400 0.3500 0.3500 35,600
Nov 21, 2023 0.3500 0.3700 0.3300 0.3500 0.3500 134,700
Nov 20, 2023 0.3500 0.3600 0.3400 0.3600 0.3600 60,900
Nov 17, 2023 0.3400 0.3500 0.3400 0.3500 0.3500 104,600
Nov 16, 2023 0.3500 0.3600 0.3400 0.3500 0.3500 51,000
Nov 15, 2023 0.3500 0.3700 0.3500 0.3600 0.3600 12,800
Nov 14, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 58,100
Nov 13, 2023 0.3700 0.3800 0.3600 0.3600 0.3600 21,900
Nov 10, 2023 0.4000 0.4000 0.3700 0.3700 0.3700 27,300
Nov 9, 2023 0.3800 0.4300 0.3800 0.3800 0.3800 35,800
Nov 8, 2023 0.4100 0.4100 0.3800 0.3900 0.3900 16,400
Nov 7, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 3,000
Nov 6, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 12,200
Nov 3, 2023 0.3900 0.3900 0.3700 0.3900 0.3900 39,800
Nov 2, 2023 0.3800 0.3900 0.3700 0.3800 0.3800 18,500
Nov 1, 2023 0.3700 0.3800 0.3600 0.3800 0.3800 20,200
Oct 31, 2023 0.4000 0.4100 0.3600 0.3900 0.3900 48,800
Oct 30, 2023 0.4000 0.4100 0.3900 0.4100 0.4100 76,400
Oct 27, 2023 0.3900 0.4100 0.3500 0.4000 0.4000 146,400
Oct 26, 2023 0.4000 0.4100 0.3900 0.4100 0.4100 36,800
Oct 25, 2023 0.4300 0.4400 0.3900 0.3900 0.3900 56,000
Oct 24, 2023 0.4100 0.4200 0.4000 0.4200 0.4200 76,900
Oct 23, 2023 0.4300 0.4400 0.4000 0.4100 0.4100 71,300
Oct 20, 2023 0.3800 0.4300 0.3800 0.4300 0.4300 129,200
Oct 19, 2023 0.3800 0.4000 0.3800 0.3900 0.3900 12,000
Oct 18, 2023 0.3800 0.4100 0.3800 0.4000 0.4000 88,900
Oct 17, 2023 0.3800 0.4000 0.3800 0.3900 0.3900 18,600
Oct 16, 2023 0.4000 0.4000 0.3600 0.4000 0.4000 144,600
Oct 13, 2023 0.3800 0.4000 0.3500 0.4000 0.4000 146,100
Oct 12, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 67,700
Oct 11, 2023 0.3500 0.3600 0.3500 0.3500 0.3500 8,000
Oct 10, 2023 0.3300 0.3600 0.3300 0.3500 0.3500 32,000
Oct 9, 2023 0.3500 0.3500 0.3300 0.3300 0.3300 16,300
Oct 6, 2023 0.3400 0.3500 0.3300 0.3500 0.3500 17,600
Oct 5, 2023 0.3400 0.3600 0.3400 0.3500 0.3500 11,100
Oct 4, 2023 0.3500 0.3600 0.3300 0.3500 0.3500 36,000
Oct 3, 2023 0.3600 0.3600 0.3300 0.3500 0.3500 39,400
Oct 2, 2023 0.3200 0.3600 0.3200 0.3500 0.3500 26,200
Sep 29, 2023 0.3500 0.3500 0.3300 0.3500 0.3500 32,100
Sep 28, 2023 0.3500 0.3500 0.3300 0.3500 0.3500 38,100
Sep 27, 2023 0.3600 0.3600 0.3100 0.3500 0.3500 54,800
Sep 26, 2023 0.3600 0.3600 0.3400 0.3600 0.3600 176,300
Sep 25, 2023 0.3500 0.3800 0.3500 0.3600 0.3600 68,800
Sep 22, 2023 0.3600 0.3800 0.3600 0.3800 0.3800 5,000
Sep 21, 2023 0.3800 0.3800 0.3600 0.3700 0.3700 64,100
Sep 20, 2023 0.3700 0.3800 0.3700 0.3800 0.3800 10,700
Sep 19, 2023 0.3800 0.3800 0.3700 0.3700 0.3700 9,800
Sep 18, 2023 0.3900 0.3900 0.3500 0.3800 0.3800 77,000
Sep 15, 2023 0.3800 0.3900 0.3700 0.3900 0.3900 50,100
Sep 14, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 58,000
Sep 13, 2023 0.3600 0.3600 0.3200 0.3400 0.3400 46,100
Sep 12, 2023 0.3600 0.3700 0.3600 0.3600 0.3600 48,500
Sep 11, 2023 0.3600 0.3700 0.3600 0.3700 0.3700 18,200
Sep 8, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 28,300
Sep 7, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 20,500
Sep 6, 2023 0.3500 0.3800 0.3100 0.3500 0.3500 309,400
Sep 5, 2023 0.3600 0.3700 0.3600 0.3700 0.3700 12,100
Sep 1, 2023 0.3800 0.3800 0.3500 0.3700 0.3700 48,600
Aug 31, 2023 0.3700 0.3800 0.3600 0.3600 0.3600 87,500
Aug 30, 2023 0.3800 0.4000 0.3500 0.3800 0.3800 140,900
Aug 29, 2023 0.4000 0.4100 0.3700 0.4000 0.4000 48,200
Aug 28, 2023 0.3900 0.4200 0.3900 0.4000 0.4000 71,800
Aug 25, 2023 0.4100 0.4200 0.4000 0.4000 0.4000 22,000
Aug 24, 2023 0.3800 0.4100 0.3800 0.4100 0.4100 40,700
Aug 23, 2023 0.3700 0.4100 0.3700 0.4000 0.4000 89,300
Aug 22, 2023 0.3700 0.3800 0.3600 0.3800 0.3800 32,100
Aug 21, 2023 0.3800 0.3800 0.3500 0.3800 0.3800 126,600
Aug 18, 2023 0.4000 0.4000 0.3500 0.3700 0.3700 76,500
Aug 17, 2023 0.3900 0.3900 0.3300 0.3800 0.3800 265,500
Aug 16, 2023 0.3700 0.3800 0.3600 0.3700 0.3700 126,800
Aug 15, 2023 0.3700 0.3800 0.3600 0.3700 0.3700 107,300
Aug 14, 2023 0.4100 0.4100 0.3700 0.3700 0.3700 218,600
Aug 11, 2023 0.3900 0.4100 0.3900 0.4000 0.4000 13,400
Aug 10, 2023 0.4000 0.4100 0.3800 0.4000 0.4000 123,400
Aug 9, 2023 0.4100 0.4100 0.3900 0.4100 0.4100 26,900
Aug 8, 2023 0.3900 0.4100 0.3900 0.4000 0.4000 16,300
Aug 7, 2023 0.4000 0.4100 0.3900 0.4000 0.4000 54,000
Aug 4, 2023 0.4100 0.4300 0.3900 0.3900 0.3900 131,900
Aug 3, 2023 0.4000 0.4100 0.3900 0.4100 0.4100 38,400
Aug 2, 2023 0.4400 0.4400 0.4100 0.4100 0.4100 72,300
Aug 1, 2023 0.4200 0.4400 0.4100 0.4200 0.4200 24,800
Jul 31, 2023 0.4200 0.4300 0.4000 0.4100 0.4100 84,300
Jul 28, 2023 0.4200 0.4200 0.4100 0.4100 0.4100 25,500
Jul 27, 2023 0.4300 0.4300 0.4000 0.4000 0.4000 153,100
Jul 26, 2023 0.4400 0.4400 0.4200 0.4200 0.4200 26,100
Jul 25, 2023 0.4200 0.4400 0.4200 0.4200 0.4200 41,800
Jul 24, 2023 0.4400 0.4400 0.4100 0.4200 0.4200 68,300
Jul 21, 2023 0.4200 0.4400 0.4000 0.4300 0.4300 73,500
Jul 20, 2023 0.4500 0.4500 0.4300 0.4300 0.4300 29,500
Jul 19, 2023 0.4400 0.4800 0.4400 0.4500 0.4500 47,300
Jul 18, 2023 0.4700 0.4700 0.4400 0.4400 0.4400 98,600
Jul 17, 2023 0.4400 0.4700 0.4400 0.4700 0.4700 32,700
Jul 14, 2023 0.4400 0.4600 0.4300 0.4600 0.4600 32,300
Jul 13, 2023 0.4400 0.4600 0.4100 0.4400 0.4400 132,200
Jul 12, 2023 0.4200 0.4600 0.4200 0.4600 0.4600 122,900
Jul 11, 2023 0.4600 0.4600 0.4000 0.4200 0.4200 106,300
Jul 10, 2023 0.4300 0.4600 0.4300 0.4500 0.4500 48,500
Jul 7, 2023 0.4200 0.4500 0.4200 0.4300 0.4300 7,500
Jul 6, 2023 0.4400 0.4400 0.4200 0.4200 0.4200 21,700
Jul 5, 2023 0.4400 0.4500 0.4400 0.4400 0.4400 14,200
Jul 3, 2023 0.4200 0.4400 0.4200 0.4400 0.4400 22,900
Jun 30, 2023 0.3700 0.4300 0.3700 0.4200 0.4200 124,000
Jun 29, 2023 0.4000 0.4300 0.3700 0.3700 0.3700 135,700
Jun 28, 2023 0.4200 0.4200 0.3900 0.3900 0.3900 79,300
Jun 27, 2023 0.4300 0.4400 0.4300 0.4300 0.4300 17,600
Jun 26, 2023 0.4300 0.4400 0.4200 0.4300 0.4300 14,400
Jun 23, 2023 0.4200 0.4600 0.4000 0.4300 0.4300 61,300
Jun 22, 2023 0.4200 0.4400 0.4200 0.4400 0.4400 7,100
Jun 21, 2023 0.4200 0.4300 0.4200 0.4300 0.4300 49,100
Jun 20, 2023 0.4300 0.4300 0.4200 0.4200 0.4200 34,400
Jun 16, 2023 0.4500 0.4600 0.4200 0.4300 0.4300 44,700
Jun 15, 2023 0.4400 0.4500 0.4400 0.4400 0.4400 19,600
Jun 14, 2023 0.4300 0.4500 0.4300 0.4300 0.4300 86,700
Jun 13, 2023 0.4300 0.4500 0.4100 0.4200 0.4200 95,300
Jun 12, 2023 0.4400 0.4500 0.4200 0.4300 0.4300 97,500
Jun 9, 2023 0.4600 0.4600 0.4200 0.4300 0.4300 114,700
Jun 8, 2023 0.4500 0.4700 0.4500 0.4500 0.4500 113,500
Jun 7, 2023 0.4600 0.4800 0.4300 0.4500 0.4500 95,000
Jun 6, 2023 0.4800 0.4800 0.4600 0.4700 0.4700 71,400
Jun 5, 2023 0.4700 0.4800 0.4700 0.4700 0.4700 16,100
Jun 2, 2023 0.4800 0.5000 0.4700 0.4700 0.4700 46,000
Jun 1, 2023 0.4800 0.4900 0.4800 0.4900 0.4900 48,400
May 31, 2023 0.5100 0.5100 0.4800 0.4800 0.4800 50,500
May 30, 2023 0.5000 0.5100 0.5000 0.5000 0.5000 39,600
May 26, 2023 0.4800 0.5000 0.4800 0.4900 0.4900 84,700
May 25, 2023 0.5000 0.5000 0.4800 0.4800 0.4800 52,000
May 24, 2023 0.4900 0.5000 0.4800 0.4800 0.4800 19,200
May 23, 2023 0.4900 0.5000 0.4800 0.5000 0.5000 30,200
May 22, 2023 0.4600 0.5000 0.4500 0.4800 0.4800 90,100
May 19, 2023 0.5000 0.5000 0.4600 0.4700 0.4700 141,700
May 18, 2023 0.4900 0.4900 0.4700 0.4900 0.4900 47,600
May 17, 2023 0.4600 0.4900 0.4600 0.4900 0.4900 65,500
May 16, 2023 0.4900 0.5000 0.4500 0.4600 0.4600 107,100
May 15, 2023 0.4900 0.5100 0.4900 0.5000 0.5000 90,500
May 12, 2023 0.5000 0.5200 0.5000 0.5100 0.5100 38,900
May 11, 2023 0.5200 0.5200 0.5100 0.5100 0.5100 51,200
May 10, 2023 0.5200 0.5300 0.5200 0.5200 0.5200 50,400
May 9, 2023 0.5300 0.5300 0.5200 0.5300 0.5300 19,600
May 8, 2023 0.5500 0.5600 0.5200 0.5400 0.5400 26,900
May 5, 2023 0.5300 0.5600 0.5300 0.5500 0.5500 23,900
May 4, 2023 0.5500 0.5700 0.5200 0.5500 0.5500 219,300
May 3, 2023 0.5900 0.5900 0.5100 0.5500 0.5500 141,200
May 2, 2023 0.5200 0.5500 0.5200 0.5400 0.5400 123,700
May 1, 2023 0.5100 0.5400 0.5100 0.5100 0.5100 33,900
Apr 28, 2023 0.5300 0.5300 0.4900 0.5100 0.5100 249,500
Apr 27, 2023 0.5100 0.5300 0.5100 0.5300 0.5300 17,500
Apr 26, 2023 0.5100 0.5300 0.5100 0.5200 0.5200 73,100

Related Tickers

VGZ Vista Gold Corp.
0.5400
-2.67%
 
PZG Paramount Gold Nevada Corp.
0.4488
+1.90%
 
TRX TRX Gold Corporation
0.4587
+1.30%
 
AUST Austin Gold Corp.
0.9300
+2.54%
 
IDR Idaho Strategic Resources, Inc.
9.03
-1.01%
 
ORLA Orla Mining Ltd.
4.0400
-1.46%
 
HUM.L Hummingbird Resources PLC
8.06
+15.16%
 
IAUX i-80 Gold Corp.
1.2750
+0.40%
 
RSR1.F Osino Resources Corp.
1.1650
+0.43%
 
FMG.SG First Mining Gold Corp
0.0938
+7.57%