International Tower Hill Mines Ltd. (FRA:1I1)
Germany
· Delayed Price · Currency is EUR 1.455
-0.050 (-3.32%)
At close: Dec 4, 2025
FRA:1I1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1.65 | 1.68 | 1.60 | 1.62 | 1.62 | 1.89% | - |
| Oct 9, 2025 | 1.82 | 1.82 | 1.59 | 1.59 | 1.59 | -9.17% | - |
| Oct 8, 2025 | 1.61 | 1.76 | 1.56 | 1.75 | 1.75 | 14.43% | - |
| Oct 7, 2025 | 1.54 | 1.54 | 1.44 | 1.53 | 1.53 | 2.69% | - |
| Oct 6, 2025 | 1.54 | 1.60 | 1.49 | 1.49 | 1.49 | 1.37% | 790 |
| Oct 3, 2025 | 1.38 | 1.51 | 1.38 | 1.47 | 1.47 | 7.72% | 3,640 |
| Oct 2, 2025 | 1.46 | 1.46 | 1.34 | 1.36 | 1.36 | -5.56% | - |
| Oct 1, 2025 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | 9.09% | - |
| Sep 30, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -5.04% | 1,000 |
| Sep 29, 2025 | 1.28 | 1.39 | 1.28 | 1.39 | 1.39 | 9.02% | 1,100 |
| Sep 26, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.41% | - |
| Sep 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.11% | - |
| Sep 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -6.20% | - |
| Sep 23, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.79% | - |
| Sep 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 6.45% | - |
| Sep 19, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.25% | - |
| Sep 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.07% | 195 |
| Sep 17, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 2.27% | 38,210 |
| Sep 16, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.15% | - |
| Sep 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Sep 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.37% | - |
| Sep 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.07% | - |
| Sep 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 8.75% | - |
| Sep 8, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 1.27% | 2,688 |
| Sep 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -8.85% | - |
| Sep 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Sep 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 15.52% | - |
| Sep 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | - |
| Sep 1, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.12% | - |
| Aug 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.18% | - |
| Aug 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.78% | - |
| Aug 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.32% | - |
| Aug 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.15% | - |
| Aug 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 8.88% | - |
| Aug 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 7.43% | - |
| Aug 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.32% | - |
| Aug 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.23% | - |
| Aug 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.80% | - |
| Aug 18, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | -0.97% | 1,200 |
| Aug 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.43% | - |
| Aug 14, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -5.83% | 2,500 |
| Aug 13, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -5.11% | - |
| Aug 12, 2025 | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | -5.24% | 4,100 |
| Aug 11, 2025 | 1.16 | 1.24 | 1.16 | 1.24 | 1.24 | 1.22% | 1,200 |
| Aug 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 14.49% | - |
| Aug 7, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Aug 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 9.31% | - |
| Aug 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.88% | - |
| Aug 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.28% | - |
| Aug 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.21% | - |
| Jul 31, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.79% | - |
| Jul 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.29% | - |
| Jul 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.75% | - |
| Jul 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -5.58% | - |
| Jul 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 13.08% | - |
| Jul 23, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -0.47% | 1,069 |
| Jul 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.47% | - |
| Jul 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.68% | - |