Toronto - Free Realtime Quote CAD

International Tower Hill Mines Ltd. (ITH.TO)

0.8600 0.0000 (0.00%)
As of April 24 at 3:45 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.8700 0.8700 0.8600 0.8600 0.8600 4,500
Apr 23, 2024 0.8700 0.8700 0.8400 0.8400 0.8400 5,300
Apr 22, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 1,000
Apr 19, 2024 0.9200 0.9200 0.9000 0.9000 0.9000 1,500
Apr 18, 2024 0.9300 0.9300 0.9200 0.9300 0.9300 2,600
Apr 17, 2024 0.9100 0.9100 0.9000 0.9000 0.9000 11,000
Apr 16, 2024 0.9400 0.9400 0.9200 0.9300 0.9300 17,200
Apr 15, 2024 1.0500 1.0500 0.9300 0.9400 0.9400 25,100
Apr 12, 2024 1.1000 1.1200 1.0100 1.0400 1.0400 5,300
Apr 11, 2024 0.9800 1.1000 0.9800 1.0800 1.0800 31,000
Apr 10, 2024 0.9500 0.9800 0.9400 0.9800 0.9800 24,500
Apr 9, 2024 0.9100 0.9500 0.9100 0.9300 0.9300 5,300
Apr 8, 2024 0.9200 0.9400 0.9100 0.9400 0.9400 22,100
Apr 5, 2024 0.9100 0.9700 0.9100 0.9500 0.9500 24,000
Apr 4, 2024 0.9500 0.9500 0.9100 0.9100 0.9100 43,300
Apr 3, 2024 0.9200 0.9800 0.9200 0.9500 0.9500 48,100
Apr 2, 2024 0.9400 0.9400 0.9200 0.9400 0.9400 43,200
Apr 1, 2024 0.9400 0.9400 0.9100 0.9200 0.9200 8,500
Mar 28, 2024 0.8600 0.9200 0.8600 0.9000 0.9000 10,400
Mar 27, 2024 0.8500 0.8600 0.8500 0.8500 0.8500 1,600
Mar 26, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 -
Mar 25, 2024 0.8100 0.8500 0.8100 0.8500 0.8500 4,500
Mar 22, 2024 0.8800 0.8800 0.8500 0.8500 0.8500 5,000
Mar 21, 2024 0.9700 0.9800 0.9100 0.9100 0.9100 23,700
Mar 20, 2024 0.9000 0.9600 0.9000 0.9400 0.9400 40,800
Mar 19, 2024 0.9500 0.9500 0.9100 0.9100 0.9100 9,900
Mar 18, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 100
Mar 15, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 2,200
Mar 14, 2024 0.9300 0.9700 0.9300 0.9600 0.9600 51,700
Mar 13, 2024 0.8400 0.9800 0.8400 0.9700 0.9700 71,500
Mar 12, 2024 0.8100 0.8300 0.7900 0.8000 0.8000 14,600
Mar 11, 2024 0.8500 0.8500 0.8200 0.8500 0.8500 13,000
Mar 8, 2024 0.7900 0.8500 0.7900 0.8400 0.8400 7,800
Mar 7, 2024 0.8300 0.8300 0.7900 0.7900 0.7900 8,000
Mar 6, 2024 0.7400 0.8100 0.7400 0.8100 0.8100 17,800
Mar 5, 2024 0.8100 0.8100 0.7800 0.7900 0.7900 20,100
Mar 4, 2024 0.7900 0.8200 0.7900 0.8200 0.8200 22,500
Mar 1, 2024 0.6800 0.7700 0.6800 0.7700 0.7700 16,500
Feb 29, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 9,400
Feb 28, 2024 0.6600 0.6600 0.6500 0.6500 0.6500 2,700
Feb 27, 2024 0.6700 0.6700 0.6600 0.6700 0.6700 2,600
Feb 26, 2024 0.7100 0.7100 0.6600 0.6700 0.6700 25,100
Feb 23, 2024 0.7100 0.7100 0.6900 0.7000 0.7000 3,000
Feb 22, 2024 0.7600 0.7600 0.7100 0.7100 0.7100 5,400
Feb 21, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 500
Feb 20, 2024 0.7700 0.7900 0.7500 0.7500 0.7500 6,900
Feb 16, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 800
Feb 15, 2024 0.7500 0.7800 0.7500 0.7800 0.7800 1,000
Feb 14, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 2,700
Feb 13, 2024 0.7100 0.7300 0.7100 0.7100 0.7100 3,800
Feb 12, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 700
Feb 9, 2024 0.7200 0.7400 0.7200 0.7400 0.7400 19,400
Feb 8, 2024 0.7500 0.7500 0.7300 0.7300 0.7300 5,200
Feb 7, 2024 0.7800 0.7800 0.7600 0.7600 0.7600 2,600
Feb 6, 2024 0.8000 0.8300 0.7900 0.8300 0.8300 3,700
Feb 5, 2024 0.8100 0.8300 0.8000 0.8300 0.8300 8,000
Feb 2, 2024 0.8200 0.8200 0.8100 0.8200 0.8200 3,100
Feb 1, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 2,000
Jan 31, 2024 0.7900 0.8100 0.7800 0.7800 0.7800 22,200
Jan 30, 2024 0.7400 0.7700 0.7400 0.7700 0.7700 5,500
Jan 29, 2024 0.7600 0.7700 0.7600 0.7700 0.7700 7,400
Jan 26, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 500
Jan 25, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 2,100
Jan 24, 2024 0.7600 0.7600 0.7200 0.7300 0.7300 28,000
Jan 23, 2024 0.7800 0.7800 0.7500 0.7600 0.7600 6,800
Jan 22, 2024 0.7400 0.7400 0.6900 0.7100 0.7100 47,000
Jan 19, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 3,400
Jan 18, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 5,100
Jan 17, 2024 0.7600 0.7600 0.7200 0.7300 0.7300 113,500
Jan 16, 2024 0.8700 0.8700 0.7100 0.7800 0.7800 66,900
Jan 15, 2024 0.9000 0.9300 0.8900 0.8900 0.8900 8,900
Jan 12, 2024 0.8800 0.9300 0.8500 0.8500 0.8500 10,300
Jan 11, 2024 0.8800 0.8800 0.8600 0.8600 0.8600 1,000
Jan 10, 2024 0.8600 0.8900 0.8400 0.8900 0.8900 34,900
Jan 9, 2024 0.8900 0.8900 0.8700 0.8700 0.8700 5,000
Jan 8, 2024 0.8800 0.9100 0.8600 0.9100 0.9100 24,700
Jan 5, 2024 0.8700 0.9200 0.8700 0.8900 0.8900 54,100
Jan 4, 2024 0.8300 0.8500 0.7800 0.8400 0.8400 10,400
Jan 3, 2024 0.7600 0.8600 0.7600 0.8500 0.8500 45,300
Jan 2, 2024 0.8200 0.8400 0.8100 0.8400 0.8400 4,900
Dec 29, 2023 0.8100 0.8100 0.7700 0.7700 0.7700 10,500
Dec 28, 2023 0.8200 0.8500 0.8200 0.8300 0.8300 2,100
Dec 27, 2023 0.8400 0.8600 0.8100 0.8600 0.8600 23,700
Dec 22, 2023 0.7900 0.7900 0.7500 0.7500 0.7500 9,600
Dec 21, 2023 0.6700 0.7500 0.6500 0.7400 0.7400 19,400
Dec 20, 2023 0.6400 0.7100 0.6400 0.6800 0.6800 16,400
Dec 19, 2023 0.6800 0.7000 0.6700 0.6800 0.6800 12,500
Dec 18, 2023 0.6800 0.6900 0.6600 0.6900 0.6900 6,300
Dec 15, 2023 0.6800 0.6800 0.6700 0.6800 0.6800 1,800
Dec 14, 2023 0.6800 0.7400 0.6600 0.6700 0.6700 42,700
Dec 13, 2023 0.6700 0.6800 0.6500 0.6800 0.6800 4,000
Dec 12, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Dec 11, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 2,500
Dec 8, 2023 0.6400 0.6500 0.6000 0.6400 0.6400 16,200
Dec 7, 2023 0.6400 0.6500 0.6400 0.6500 0.6500 5,000
Dec 6, 2023 0.6700 0.6700 0.6400 0.6600 0.6600 14,500
Dec 5, 2023 0.7000 0.7000 0.6600 0.6600 0.6600 1,200
Dec 4, 2023 0.7700 0.7700 0.6200 0.6800 0.6800 7,200
Dec 1, 2023 0.7400 0.7500 0.6800 0.7400 0.7400 31,300
Nov 30, 2023 0.6400 0.7300 0.6400 0.7200 0.7200 23,200
Nov 29, 2023 0.6600 0.6600 0.6300 0.6400 0.6400 6,500
Nov 28, 2023 0.5300 0.6800 0.4600 0.6800 0.6800 89,800
Nov 27, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 14,900
Nov 24, 2023 0.4800 0.4900 0.4800 0.4900 0.4900 7,000
Nov 23, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 3,000
Nov 22, 2023 0.4800 0.4900 0.4800 0.4900 0.4900 3,600
Nov 21, 2023 0.5100 0.5100 0.4700 0.4700 0.4700 15,100
Nov 20, 2023 0.4500 0.4800 0.4300 0.4800 0.4800 6,000
Nov 17, 2023 0.4900 0.4900 0.4700 0.4800 0.4800 8,700
Nov 16, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 500
Nov 15, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 500
Nov 14, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 500
Nov 13, 2023 0.5000 0.5200 0.5000 0.5200 0.5200 4,500
Nov 10, 2023 0.5400 0.5400 0.5100 0.5100 0.5100 1,500
Nov 9, 2023 0.5600 0.5700 0.5200 0.5200 0.5200 15,300
Nov 8, 2023 0.5400 0.5600 0.5400 0.5600 0.5600 1,800
Nov 7, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Nov 6, 2023 0.5900 0.5900 0.5600 0.5700 0.5700 7,100
Nov 3, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 3,000
Nov 2, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 300
Nov 1, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 500
Oct 31, 2023 0.5000 0.5400 0.5000 0.5100 0.5100 3,000
Oct 30, 2023 0.5400 0.5400 0.4900 0.5400 0.5400 7,500
Oct 27, 2023 0.5900 0.5900 0.5100 0.5500 0.5500 4,500
Oct 26, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 500
Oct 25, 2023 0.5800 0.5800 0.5400 0.5400 0.5400 14,700
Oct 24, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 1,100
Oct 23, 2023 0.6000 0.6000 0.5500 0.5800 0.5800 14,000
Oct 20, 2023 0.5200 0.5800 0.5200 0.5800 0.5800 6,600
Oct 19, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Oct 18, 2023 0.5500 0.5600 0.5500 0.5500 0.5500 24,500
Oct 17, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Oct 16, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 500
Oct 13, 2023 0.4800 0.5500 0.4800 0.5400 0.5400 14,400
Oct 12, 2023 0.4700 0.4700 0.4600 0.4600 0.4600 1,500
Oct 11, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Oct 10, 2023 0.4700 0.4800 0.4700 0.4700 0.4700 6,800
Oct 6, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 500
Oct 5, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 900
Oct 4, 2023 0.4900 0.5100 0.4900 0.4900 0.4900 20,500
Oct 3, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 500
Oct 2, 2023 0.4800 0.5000 0.4800 0.5000 0.5000 1,500
Sep 29, 2023 0.4600 0.4900 0.4600 0.4900 0.4900 7,000
Sep 28, 2023 0.4600 0.4600 0.4500 0.4500 0.4500 15,700
Sep 27, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 3,100
Sep 26, 2023 0.4700 0.4900 0.4700 0.4700 0.4700 12,300
Sep 25, 2023 0.5000 0.5200 0.4900 0.4900 0.4900 22,700
Sep 22, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Sep 21, 2023 0.5000 0.5100 0.4800 0.5100 0.5100 17,000
Sep 20, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Sep 19, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 1,000
Sep 18, 2023 0.4900 0.5300 0.4900 0.5300 0.5300 5,300
Sep 15, 2023 0.5200 0.5200 0.5100 0.5200 0.5200 14,300
Sep 14, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 11,900
Sep 13, 2023 0.4700 0.4800 0.4600 0.4800 0.4800 4,600
Sep 12, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 500
Sep 11, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 8, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 500
Sep 7, 2023 0.5000 0.5000 0.4700 0.4800 0.4800 3,000
Sep 6, 2023 0.5100 0.5100 0.4400 0.4600 0.4600 45,300
Sep 5, 2023 0.5000 0.5200 0.4800 0.5200 0.5200 8,600
Sep 1, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 1,000
Aug 31, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 1,000
Aug 30, 2023 0.5200 0.5200 0.4900 0.5200 0.5200 5,500
Aug 29, 2023 0.5600 0.5600 0.5100 0.5300 0.5300 17,000
Aug 28, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Aug 25, 2023 0.5700 0.5800 0.5700 0.5800 0.5800 2,000
Aug 24, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 4,600
Aug 23, 2023 0.5100 0.5500 0.5100 0.5500 0.5500 13,600
Aug 22, 2023 0.4900 0.5100 0.4900 0.5100 0.5100 9,000
Aug 21, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 8,300
Aug 18, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 5,000
Aug 17, 2023 0.4800 0.5000 0.4500 0.5000 0.5000 39,200
Aug 16, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 8,000
Aug 15, 2023 0.5000 0.5100 0.5000 0.5100 0.5100 14,800
Aug 14, 2023 0.5300 0.5300 0.5000 0.5200 0.5200 78,000
Aug 11, 2023 0.5400 0.5400 0.5300 0.5400 0.5400 14,000
Aug 10, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 5,800
Aug 9, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 500
Aug 8, 2023 0.5400 0.5500 0.5300 0.5400 0.5400 30,600
Aug 4, 2023 0.5400 0.5400 0.5200 0.5200 0.5200 6,100
Aug 3, 2023 0.5600 0.5700 0.5400 0.5700 0.5700 17,200
Aug 2, 2023 0.5700 0.5700 0.5500 0.5500 0.5500 15,700
Aug 1, 2023 0.5500 0.6000 0.5500 0.6000 0.6000 23,500
Jul 31, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 500
Jul 28, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 900
Jul 27, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 26, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 25, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 2,000
Jul 24, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 21, 2023 0.5500 0.5500 0.5400 0.5500 0.5500 27,700
Jul 20, 2023 0.5900 0.5900 0.5500 0.5700 0.5700 10,000
Jul 19, 2023 0.6200 0.6200 0.5900 0.6000 0.6000 3,300
Jul 18, 2023 0.6100 0.6200 0.5900 0.6000 0.6000 12,700
Jul 17, 2023 0.6000 0.6200 0.6000 0.6100 0.6100 18,500
Jul 14, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Jul 13, 2023 0.5900 0.5900 0.5800 0.5800 0.5800 1,000
Jul 12, 2023 0.5700 0.6000 0.5700 0.6000 0.6000 2,500
Jul 11, 2023 0.5800 0.5800 0.5400 0.5400 0.5400 4,000
Jul 10, 2023 0.5800 0.6000 0.5800 0.6000 0.6000 2,200
Jul 7, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 300
Jul 6, 2023 0.6100 0.6100 0.5800 0.5900 0.5900 6,500
Jul 5, 2023 0.6200 0.6200 0.5900 0.5900 0.5900 16,500
Jul 4, 2023 0.6000 0.6500 0.5600 0.6100 0.6100 39,300
Jun 30, 2023 0.4800 0.5500 0.4800 0.5500 0.5500 17,600
Jun 29, 2023 0.5400 0.5400 0.5000 0.5100 0.5100 25,900
Jun 28, 2023 0.5600 0.5800 0.5500 0.5500 0.5500 11,600
Jun 27, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jun 26, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jun 23, 2023 0.5700 0.5900 0.5600 0.5900 0.5900 17,000
Jun 22, 2023 0.5600 0.5800 0.5600 0.5800 0.5800 1,800
Jun 21, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 2,200
Jun 20, 2023 0.5800 0.5800 0.5600 0.5600 0.5600 13,000
Jun 19, 2023 0.6400 0.6900 0.6200 0.6300 0.6300 14,000
Jun 16, 2023 0.6100 0.6400 0.5700 0.5700 0.5700 8,500
Jun 15, 2023 0.5900 0.6100 0.5900 0.5900 0.5900 6,500
Jun 14, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jun 13, 2023 0.6000 0.6000 0.5600 0.5600 0.5600 2,800
Jun 12, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 2,000
Jun 9, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 500
Jun 8, 2023 0.6100 0.6200 0.6100 0.6200 0.6200 3,000
Jun 7, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 1,600
Jun 6, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 1,000
Jun 5, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jun 2, 2023 0.6500 0.6600 0.6400 0.6400 0.6400 4,500
Jun 1, 2023 0.6600 0.6600 0.6400 0.6400 0.6400 2,600
May 31, 2023 0.6800 0.6900 0.6700 0.6800 0.6800 4,600
May 30, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
May 29, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 500
May 26, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 9,500
May 25, 2023 0.6700 0.6800 0.6600 0.6800 0.6800 2,500
May 24, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 900
May 23, 2023 0.6500 0.6600 0.6500 0.6600 0.6600 27,600
May 19, 2023 0.6800 0.6800 0.6300 0.6300 0.6300 32,700
May 18, 2023 0.6500 0.6700 0.6500 0.6500 0.6500 5,100
May 17, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
May 16, 2023 0.6600 0.6600 0.6100 0.6100 0.6100 14,300
May 15, 2023 0.6900 0.6900 0.6700 0.6800 0.6800 3,400
May 12, 2023 0.6900 0.6900 0.6800 0.6900 0.6900 1,900
May 11, 2023 0.7100 0.7100 0.6900 0.7000 0.7000 3,500
May 10, 2023 0.7000 0.7100 0.7000 0.7100 0.7100 3,300
May 9, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 500
May 8, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 1,000
May 5, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 500
May 4, 2023 0.7600 0.7600 0.7100 0.7500 0.7500 49,000
May 3, 2023 0.7500 0.7500 0.7200 0.7500 0.7500 10,000
May 2, 2023 0.7200 0.7200 0.7100 0.7100 0.7100 15,000
May 1, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,500
Apr 28, 2023 0.7000 0.7000 0.6800 0.6900 0.6900 3,000
Apr 27, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 700
Apr 26, 2023 0.6800 0.7000 0.6800 0.7000 0.7000 1,500
Apr 25, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -

Related Tickers

MJS.V Majestic Gold Corp.
0.0750
-6.25%
 
GXX.V Gold Basin Resources Corporation
0.0950
0.00%
 
BGF.V Beauce Gold Fields Inc.
0.0450
0.00%
 
AORO.V Aloro Mining Corp.
0.0200
+33.33%
 
ARQ.CN Argo Gold Inc.
0.0800
0.00%
 
TBLL.V Tombill Mines Limited
0.0200
+100.00%
 
CANX.V CANEX Metals Inc.
0.0750
0.00%
 
LPK.V Lupaka Gold Corp.
0.0550
0.00%
 
XTG.TO Xtra-Gold Resources Corp.
1.2100
0.00%
 
IRV.CN Irving Resources Inc.
0.3900
0.00%