International Tower Hill Mines Ltd. (TSX:ITH)
Canada
· Delayed Price · Currency is CAD 1.090
-0.090 (-7.63%)
May 12, 2025, 3:59 PM EDT
TSX:ITH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.11 | 1.13 | 1.02 | 1.08 | 1.08 | -8.47% | 44,000 |
| May 9, 2025 | 1.18 | 1.22 | 1.16 | 1.18 | 1.18 | 0.85% | 16,335 |
| May 8, 2025 | 1.28 | 1.28 | 1.16 | 1.17 | 1.17 | -2.50% | 42,500 |
| May 7, 2025 | 1.28 | 1.32 | 1.20 | 1.20 | 1.20 | -3.23% | 47,507 |
| May 6, 2025 | 1.23 | 1.27 | 1.11 | 1.24 | 1.24 | 3.33% | 106,700 |
| May 5, 2025 | 1.00 | 1.33 | 0.96 | 1.20 | 1.20 | 26.32% | 247,736 |
| May 2, 2025 | 0.89 | 0.97 | 0.89 | 0.95 | 0.95 | 7.95% | 101,400 |
| May 1, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | - | 51,000 |
| Apr 30, 2025 | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 26,400 |
| Apr 29, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | 2.27% | 2,100 |
| Apr 28, 2025 | 0.88 | 0.91 | 0.85 | 0.88 | 0.88 | 1.15% | 114,200 |
| Apr 25, 2025 | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | -5.43% | 22,500 |
| Apr 24, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | 2.22% | 39,200 |
| Apr 23, 2025 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 3.45% | 43,400 |
| Apr 22, 2025 | 0.87 | 0.90 | 0.85 | 0.87 | 0.87 | 2.35% | 42,018 |
| Apr 21, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -6.59% | 31,300 |
| Apr 17, 2025 | 0.92 | 0.95 | 0.90 | 0.91 | 0.91 | -3.19% | 29,000 |
| Apr 16, 2025 | 0.97 | 1.00 | 0.94 | 0.94 | 0.94 | 4.44% | 27,438 |
| Apr 15, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -3.23% | 27,718 |
| Apr 14, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | 2.20% | 4,900 |
| Apr 11, 2025 | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | 10.98% | 21,500 |
| Apr 10, 2025 | 0.81 | 0.84 | 0.81 | 0.82 | 0.82 | -3.53% | 13,200 |
| Apr 9, 2025 | 0.75 | 0.85 | 0.74 | 0.85 | 0.85 | 19.72% | 9,000 |
| Apr 8, 2025 | 0.68 | 0.75 | 0.68 | 0.71 | 0.71 | 2.90% | 29,501 |
| Apr 7, 2025 | 0.68 | 0.78 | 0.66 | 0.69 | 0.69 | -5.48% | 46,843 |
| Apr 4, 2025 | 0.72 | 0.73 | 0.68 | 0.73 | 0.73 | - | 50,000 |
| Apr 3, 2025 | 0.76 | 0.80 | 0.73 | 0.73 | 0.73 | -6.41% | 31,745 |
| Apr 2, 2025 | 0.87 | 0.87 | 0.78 | 0.78 | 0.78 | -7.14% | 58,432 |
| Apr 1, 2025 | 0.91 | 0.91 | 0.83 | 0.84 | 0.84 | -8.70% | 39,500 |
| Mar 31, 2025 | 0.92 | 0.98 | 0.90 | 0.92 | 0.92 | -1.08% | 104,800 |
| Mar 28, 2025 | 0.99 | 1.00 | 0.92 | 0.93 | 0.93 | -2.11% | 21,000 |
| Mar 27, 2025 | 0.95 | 1.01 | 0.92 | 0.95 | 0.95 | 3.26% | 56,548 |
| Mar 26, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -5.15% | 20,600 |
| Mar 25, 2025 | 0.99 | 1.07 | 0.97 | 0.97 | 0.97 | -3.96% | 31,900 |
| Mar 24, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 4.12% | 2,500 |
| Mar 21, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.96% | 39,000 |
| Mar 20, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -2.88% | 13,400 |
| Mar 19, 2025 | 1.05 | 1.06 | 0.96 | 1.04 | 1.04 | - | 35,505 |
| Mar 18, 2025 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | 10.64% | 51,700 |
| Mar 17, 2025 | 0.99 | 1.10 | 0.94 | 0.94 | 0.94 | - | 225,300 |
| Mar 14, 2025 | 0.98 | 0.99 | 0.94 | 0.94 | 0.94 | -1.05% | 23,707 |
| Mar 13, 2025 | 0.89 | 0.96 | 0.89 | 0.95 | 0.95 | 4.40% | 23,800 |
| Mar 12, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | - | 11,515 |
| Mar 11, 2025 | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | 5.20% | 19,927 |
| Mar 10, 2025 | 0.98 | 0.98 | 0.82 | 0.87 | 0.87 | -4.95% | 93,500 |
| Mar 7, 2025 | 0.84 | 0.95 | 0.84 | 0.91 | 0.91 | 8.33% | 83,300 |
| Mar 6, 2025 | 0.73 | 0.87 | 0.73 | 0.84 | 0.84 | 13.51% | 93,000 |
| Mar 5, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 5.71% | 8,000 |
| Mar 4, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 2.94% | 3,300 |
| Mar 3, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 7,000 |