High-Tech Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.26	0.26	0.25	0.25	0.25	-	215,495
Mar 31, 2026	0.26	0.27	0.25	0.25	0.25	-	457,143
Mar 30, 2026	0.25	0.26	0.25	0.25	0.25	-	731,750
Mar 27, 2026	0.23	0.25	0.23	0.25	0.25	19.05%	300,000
Mar 24, 2026	0.22	0.22	0.21	0.21	0.21	-8.70%	112,302
Mar 23, 2026	0.22	0.23	0.22	0.23	0.23	-4.17%	5,040
Mar 20, 2026	0.26	0.26	0.24	0.24	0.24	-5.88%	207,403
Mar 19, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	27,525
Mar 18, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	7,272
Mar 16, 2026	0.27	0.27	0.26	0.27	0.27	-3.64%	43,800
Mar 13, 2026	0.29	0.29	0.26	0.28	0.28	-	213,079
Mar 12, 2026	0.28	0.28	0.28	0.28	0.28	-	46,987
Mar 11, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	118,801
Mar 10, 2026	0.28	0.28	0.28	0.28	0.28	-	1,000
Mar 9, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	157,247
Mar 5, 2026	0.29	0.29	0.29	0.29	0.29	-	5,000
Mar 4, 2026	0.29	0.29	0.29	0.29	0.29	-5.00%	433,936
Mar 3, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	55,000
Mar 2, 2026	0.29	0.29	0.29	0.29	0.29	-	2
Feb 27, 2026	0.30	0.31	0.29	0.29	0.29	-6.45%	1,573,601
Feb 26, 2026	0.31	0.31	0.31	0.31	0.31	8.77%	23,333
Feb 24, 2026	0.29	0.29	0.29	0.29	0.29	-6.56%	73,626
Feb 23, 2026	0.31	0.31	0.31	0.31	0.31	7.02%	163
Feb 20, 2026	0.29	0.31	0.29	0.29	0.29	-	153,510
Feb 19, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	253,764
Feb 18, 2026	0.29	0.29	0.29	0.29	0.29	-	113,423
Feb 17, 2026	0.30	0.30	0.29	0.29	0.29	-	187,558
Feb 16, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	315,938
Feb 13, 2026	0.28	0.28	0.28	0.28	0.28	-	132,574
Feb 12, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	119,650
Feb 11, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	1,019,363
Feb 10, 2026	0.30	0.30	0.30	0.30	0.30	-	114,000
Feb 9, 2026	0.29	0.30	0.29	0.30	0.30	7.14%	88,891
Feb 6, 2026	0.30	0.30	0.28	0.28	0.28	-9.68%	113,236
Feb 5, 2026	0.31	0.31	0.31	0.31	0.31	-	25,786
Feb 4, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	180,212
Feb 3, 2026	0.32	0.32	0.31	0.32	0.32	-1.54%	65,148
Feb 2, 2026	0.32	0.33	0.30	0.33	0.33	-	165,068
Jan 30, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	520,804
Jan 29, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	157,713
Jan 28, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	234,041
Jan 27, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	278,307
Jan 23, 2026	0.33	0.34	0.32	0.33	0.33	1.56%	374,658
Jan 22, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	156,610
Jan 21, 2026	0.33	0.34	0.33	0.34	0.34	5.43%	103,013
Jan 20, 2026	0.33	0.34	0.32	0.32	0.32	-0.77%	131,817
Jan 19, 2026	0.31	0.33	0.30	0.33	0.33	3.17%	173,903
Jan 16, 2026	0.33	0.34	0.31	0.32	0.32	-3.08%	384,169
Jan 15, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	198,832
Jan 14, 2026	0.30	0.32	0.29	0.32	0.32	6.67%	269,876