International Tower Hill Mines Ltd. (THM)
NYSEAMERICAN: THM · Real-Time Price · USD
0.621
-0.019 (-3.03%)
Oct 30, 2024, 4:00 PM EDT - Market closed
THM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 0.64 | 0.65 | 0.61 | 0.62 | 0.62 | -3.03% | 33,544 |
Oct 29, 2024 | 0.60 | 0.65 | 0.60 | 0.64 | 0.64 | 7.71% | 82,494 |
Oct 28, 2024 | 0.64 | 0.64 | 0.57 | 0.59 | 0.59 | -6.54% | 135,641 |
Oct 25, 2024 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -4.53% | 127,799 |
Oct 24, 2024 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -3.04% | 61,883 |
Oct 23, 2024 | 0.70 | 0.70 | 0.65 | 0.69 | 0.69 | -4.46% | 88,376 |
Oct 22, 2024 | 0.72 | 0.76 | 0.70 | 0.72 | 0.72 | 2.57% | 196,458 |
Oct 21, 2024 | 0.69 | 0.72 | 0.65 | 0.70 | 0.70 | -0.57% | 216,324 |
Oct 18, 2024 | 0.70 | 0.73 | 0.69 | 0.71 | 0.71 | 2.17% | 130,701 |
Oct 17, 2024 | 0.75 | 0.75 | 0.68 | 0.69 | 0.69 | -6.12% | 234,412 |
Oct 16, 2024 | 0.66 | 0.77 | 0.66 | 0.74 | 0.74 | 11.36% | 756,305 |
Oct 15, 2024 | 0.63 | 0.67 | 0.63 | 0.66 | 0.66 | 1.69% | 392,932 |
Oct 14, 2024 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 3.02% | 188,176 |
Oct 11, 2024 | 0.54 | 0.63 | 0.54 | 0.63 | 0.63 | 11.50% | 278,291 |
Oct 10, 2024 | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | 2.91% | 117,674 |
Oct 9, 2024 | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | 6.40% | 56,211 |
Oct 8, 2024 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -4.69% | 107,463 |
Oct 7, 2024 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.17% | 23,860 |
Oct 4, 2024 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.59% | 52,533 |
Oct 3, 2024 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -3.03% | 75,272 |
Oct 2, 2024 | 0.56 | 0.60 | 0.55 | 0.58 | 0.58 | 3.13% | 70,533 |
Oct 1, 2024 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | 0.36% | 349,005 |
Sep 30, 2024 | 0.57 | 0.58 | 0.53 | 0.56 | 0.56 | -2.15% | 423,813 |
Sep 27, 2024 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -2.27% | 52,086 |
Sep 26, 2024 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -5.06% | 139,429 |
Sep 25, 2024 | 0.57 | 0.62 | 0.56 | 0.62 | 0.62 | 6.63% | 209,326 |
Sep 24, 2024 | 0.55 | 0.58 | 0.53 | 0.58 | 0.58 | 3.52% | 165,352 |
Sep 23, 2024 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | - | 117,957 |
Sep 20, 2024 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | 3.10% | 727,369 |
Sep 19, 2024 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 5.22% | 138,683 |
Sep 18, 2024 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | -0.23% | 54,687 |
Sep 17, 2024 | 0.55 | 0.57 | 0.51 | 0.52 | 0.52 | -9.37% | 126,571 |
Sep 16, 2024 | 0.56 | 0.58 | 0.52 | 0.57 | 0.57 | 7.26% | 198,968 |
Sep 13, 2024 | 0.52 | 0.56 | 0.52 | 0.53 | 0.53 | 1.22% | 447,153 |
Sep 12, 2024 | 0.49 | 0.54 | 0.49 | 0.53 | 0.53 | 2.36% | 317,076 |
Sep 11, 2024 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -0.45% | 56,691 |
Sep 10, 2024 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 0.76% | 31,605 |
Sep 9, 2024 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 3.42% | 90,413 |
Sep 6, 2024 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -2.33% | 17,035 |
Sep 5, 2024 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 2.32% | 45,488 |
Sep 4, 2024 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.67% | 63,536 |
Sep 3, 2024 | 0.50 | 0.52 | 0.48 | 0.49 | 0.49 | -4.19% | 129,523 |
Aug 30, 2024 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.06% | 124,455 |
Aug 29, 2024 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.09% | 56,620 |
Aug 28, 2024 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | -1.48% | 113,798 |
Aug 27, 2024 | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -1.21% | 173,094 |
Aug 26, 2024 | 0.52 | 0.57 | 0.52 | 0.54 | 0.54 | 1.16% | 48,642 |
Aug 23, 2024 | 0.53 | 0.57 | 0.53 | 0.53 | 0.53 | 0.17% | 111,893 |
Aug 22, 2024 | 0.55 | 0.57 | 0.52 | 0.53 | 0.53 | -3.35% | 436,075 |
Aug 21, 2024 | 0.54 | 0.56 | 0.51 | 0.55 | 0.55 | 2.25% | 185,242 |
Aug 20, 2024 | 0.51 | 0.56 | 0.50 | 0.54 | 0.54 | 9.62% | 361,898 |
Aug 19, 2024 | 0.44 | 0.50 | 0.44 | 0.49 | 0.49 | 11.53% | 159,297 |
Aug 16, 2024 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 2.28% | 167,059 |
Aug 15, 2024 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | 1.01% | 163,226 |
Aug 14, 2024 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.63% | 68,392 |
Aug 13, 2024 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.90% | 63,542 |
Aug 12, 2024 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 6.96% | 62,738 |
Aug 9, 2024 | 0.43 | 0.44 | 0.40 | 0.41 | 0.41 | -5.33% | 165,269 |
Aug 8, 2024 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 1.01% | 34,886 |
Aug 7, 2024 | 0.43 | 0.46 | 0.43 | 0.43 | 0.43 | -4.69% | 89,634 |
Aug 6, 2024 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | 4.45% | 150,500 |
Aug 5, 2024 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -6.29% | 100,352 |
Aug 2, 2024 | 0.45 | 0.47 | 0.43 | 0.46 | 0.46 | 4.02% | 208,746 |
Aug 1, 2024 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.59% | 116,834 |
Jul 31, 2024 | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | 1.64% | 86,485 |
Jul 30, 2024 | 0.44 | 0.45 | 0.41 | 0.44 | 0.44 | -0.70% | 126,467 |
Jul 29, 2024 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -3.88% | 99,106 |
Jul 26, 2024 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.33% | 46,722 |
Jul 25, 2024 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 0.13% | 13,219 |
Jul 24, 2024 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | 0.84% | 76,784 |
Jul 23, 2024 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.67% | 121,064 |
Jul 22, 2024 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.23% | 34,892 |
Jul 19, 2024 | 0.45 | 0.49 | 0.45 | 0.46 | 0.46 | 2.39% | 52,531 |
Jul 18, 2024 | 0.50 | 0.51 | 0.45 | 0.45 | 0.45 | -11.38% | 261,689 |
Jul 17, 2024 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 1.90% | 49,079 |
Jul 16, 2024 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -2.65% | 162,403 |
Jul 15, 2024 | 0.51 | 0.52 | 0.48 | 0.51 | 0.51 | 1.00% | 310,463 |
Jul 12, 2024 | 0.50 | 0.54 | 0.50 | 0.51 | 0.51 | 1.60% | 213,533 |
Jul 11, 2024 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 296,404 |
Jul 10, 2024 | 0.51 | 0.53 | 0.49 | 0.51 | 0.51 | -2.22% | 63,593 |
Jul 9, 2024 | 0.54 | 0.54 | 0.49 | 0.52 | 0.52 | 0.29% | 120,351 |
Jul 8, 2024 | 0.49 | 0.53 | 0.49 | 0.52 | 0.52 | 4.12% | 113,354 |
Jul 5, 2024 | 0.45 | 0.52 | 0.45 | 0.50 | 0.50 | 11.00% | 251,702 |
Jul 3, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.47% | 409,058 |
Jul 2, 2024 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -9.50% | 270,720 |
Jul 1, 2024 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | 0.08% | 35,343 |
Jun 28, 2024 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 0.08% | 44,220 |
Jun 27, 2024 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -1.20% | 80,867 |
Jun 26, 2024 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 81,040 |
Jun 25, 2024 | 0.51 | 0.53 | 0.49 | 0.49 | 0.49 | -4.85% | 121,144 |
Jun 24, 2024 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -1.28% | 56,975 |
Jun 21, 2024 | 0.55 | 0.56 | 0.52 | 0.52 | 0.52 | -2.32% | 42,040 |
Jun 20, 2024 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 1.25% | 31,136 |
Jun 18, 2024 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -1.71% | 132,707 |
Jun 17, 2024 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | -0.17% | 57,739 |
Jun 14, 2024 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 2.50% | 42,564 |
Jun 13, 2024 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | -0.96% | 28,356 |
Jun 12, 2024 | 0.56 | 0.57 | 0.51 | 0.53 | 0.53 | -5.26% | 228,102 |
Jun 11, 2024 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.64% | 23,981 |
Jun 10, 2024 | 0.57 | 0.59 | 0.55 | 0.55 | 0.55 | -5.76% | 105,455 |