International Tower Hill Mines Ltd. (FRA:1I1)
Germany · Delayed Price · Currency is EUR 1.735
+0.170 (10.86%)
At close: Dec 19, 2025
FRA:1I1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.57 | 1.76 | 1.53 | 1.74 | 1.74 | 10.86% | 2,800 |
| Dec 18, 2025 | 1.57 | 1.62 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Dec 17, 2025 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | 0.63% | - |
| Dec 16, 2025 | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -2.16% | - |
| Dec 15, 2025 | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | -6.36% | - |
| Dec 12, 2025 | 1.74 | 1.77 | 1.71 | 1.73 | 1.73 | -1.98% | - |
| Dec 11, 2025 | 1.52 | 1.82 | 1.52 | 1.77 | 1.77 | 12.42% | - |
| Dec 10, 2025 | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | -0.95% | - |
| Dec 9, 2025 | 1.43 | 1.59 | 1.43 | 1.59 | 1.59 | 10.07% | - |
| Dec 8, 2025 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | -2.37% | - |
| Dec 5, 2025 | 1.45 | 1.54 | 1.45 | 1.48 | 1.48 | 1.37% | - |
| Dec 4, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -3.32% | - |
| Dec 3, 2025 | 1.55 | 1.57 | 1.47 | 1.51 | 1.51 | -4.75% | - |
| Dec 2, 2025 | 1.66 | 1.66 | 1.55 | 1.58 | 1.58 | -4.53% | - |
| Dec 1, 2025 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | 0.30% | - |
| Nov 28, 2025 | 1.52 | 1.66 | 1.52 | 1.65 | 1.65 | 10.00% | - |
| Nov 27, 2025 | 1.49 | 1.51 | 1.45 | 1.50 | 1.50 | -0.33% | - |
| Nov 26, 2025 | 1.40 | 1.51 | 1.40 | 1.51 | 1.51 | 5.61% | - |
| Nov 25, 2025 | 1.40 | 1.44 | 1.38 | 1.43 | 1.43 | 0.35% | - |
| Nov 24, 2025 | 1.24 | 1.42 | 1.24 | 1.42 | 1.42 | 14.98% | - |
| Nov 21, 2025 | 1.22 | 1.28 | 1.21 | 1.24 | 1.24 | -0.40% | - |
| Nov 20, 2025 | 1.37 | 1.37 | 1.22 | 1.24 | 1.24 | -9.16% | - |
| Nov 19, 2025 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 4.20% | - |
| Nov 18, 2025 | 1.35 | 1.36 | 1.29 | 1.31 | 1.31 | -1.13% | - |
| Nov 17, 2025 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -2.93% | - |
| Nov 14, 2025 | 1.43 | 1.43 | 1.32 | 1.37 | 1.37 | -1.44% | - |
| Nov 13, 2025 | 1.48 | 1.48 | 1.37 | 1.39 | 1.39 | -3.82% | - |
| Nov 12, 2025 | 1.46 | 1.49 | 1.44 | 1.44 | 1.44 | 0.35% | - |
| Nov 11, 2025 | 1.53 | 1.53 | 1.42 | 1.44 | 1.44 | -5.59% | - |
| Nov 10, 2025 | 1.43 | 1.54 | 1.43 | 1.52 | 1.52 | 10.14% | - |
| Nov 7, 2025 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -1.78% | - |
| Nov 6, 2025 | 1.35 | 1.42 | 1.35 | 1.41 | 1.41 | 6.44% | 5,250 |
| Nov 5, 2025 | 1.37 | 1.37 | 1.28 | 1.32 | 1.32 | - | - |
| Nov 4, 2025 | 1.45 | 1.45 | 1.32 | 1.32 | 1.32 | -8.01% | - |
| Nov 3, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -6.82% | - |
| Oct 31, 2025 | 1.56 | 1.56 | 1.49 | 1.54 | 1.54 | -0.65% | - |
| Oct 30, 2025 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -1.59% | - |
| Oct 29, 2025 | 1.51 | 1.65 | 1.51 | 1.58 | 1.58 | 5.00% | 95 |
| Oct 28, 2025 | 1.47 | 1.50 | 1.41 | 1.50 | 1.50 | 3.45% | 6,000 |
| Oct 27, 2025 | 1.56 | 1.56 | 1.37 | 1.45 | 1.45 | -3.97% | 2,400 |
| Oct 24, 2025 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -2.89% | - |
| Oct 23, 2025 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | 0.65% | - |
| Oct 22, 2025 | 1.58 | 1.65 | 1.48 | 1.55 | 1.55 | 1.98% | 10,000 |
| Oct 21, 2025 | 1.76 | 1.76 | 1.52 | 1.52 | 1.52 | -14.65% | - |
| Oct 20, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 5.65% | 600 |
| Oct 17, 2025 | 1.82 | 1.92 | 1.67 | 1.68 | 1.68 | -7.95% | 2,090 |
| Oct 16, 2025 | 2.32 | 2.52 | 1.83 | 1.83 | 1.83 | -16.67% | 458 |
| Oct 15, 2025 | 2.39 | 2.49 | 2.09 | 2.19 | 2.19 | -4.37% | 1,025 |
| Oct 14, 2025 | 1.76 | 2.40 | 1.75 | 2.29 | 2.29 | 29.38% | 2,410 |
| Oct 13, 2025 | 1.66 | 1.77 | 1.66 | 1.77 | 1.77 | 9.60% | 2,380 |