High Tide Resources Corp. (CSE:HTRC)
Canada · Delayed Price · Currency is CAD 0.2700
-0.0100 (-3.57%)
At close: Mar 20, 2026
High Tide Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 90,139 |
| Mar 19, 2026 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 3.70% | 156,202 |
| Mar 18, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 109,500 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -10.00% | 620,200 |
| Mar 16, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 30,750 |
| Mar 13, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 13,001 |
| Mar 12, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 52,000 |
| Mar 11, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.45% | 37,000 |
| Mar 10, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 16.00% | 26,500 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 101,006 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 79,040 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 15,000 |
| Mar 3, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 5.88% | 14,500 |
| Mar 2, 2026 | 0.25 | 0.28 | 0.24 | 0.26 | 0.26 | -12.07% | 23,439 |
| Feb 25, 2026 | 0.25 | 0.29 | 0.24 | 0.29 | 0.29 | 26.09% | 69,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -6.12% | 76,391 |
| Feb 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 168,000 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 500,000 |
| Feb 18, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 178,599 |
| Feb 17, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 2.44% | 282,540 |
| Feb 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 93,600 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 221,192 |
| Feb 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 6,080 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 132,400 |
| Feb 9, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 323,010 |
| Feb 6, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 211,572 |
| Feb 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 327,163 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 27,000 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 70,000 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 127,000 |
| Jan 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 145,500 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 70,500 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 22,286 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 38,500 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 20,000 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.87% | 28,000 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 21.05% | 53,900 |
| Jan 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -15.56% | 4,000 |
| Jan 14, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 4.65% | 47,500 |
| Jan 13, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 13.16% | 313,253 |
| Jan 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 1,000 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 25,000 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Jan 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 50,500 |
| Jan 6, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 173,500 |
| Jan 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 17,348 |
| Jan 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 35,500 |
| Dec 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,450 |
| Dec 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.57% | 15,500 |
| Dec 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 15,834 |