High Tide Resources Corp. (CSE:HTRC)
Canada · Delayed Price · Currency is CAD 0.0850
-0.0100 (-10.53%)
Sep 17, 2025, 10:13 AM EDT
High Tide Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.53% | 60,000 |
| Sep 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 15, 2025 | 0.11 | 0.16 | 0.10 | 0.10 | 0.10 | -5.00% | 81,500 |
| Sep 12, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 33.33% | 36,723 |
| Sep 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 20,000 |
| Sep 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,000 |
| Sep 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 23,000 |
| Sep 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 50,000 |
| Sep 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 18,900 |
| Aug 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 9,000 |
| Aug 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 1,000 |
| Aug 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 13,000 |
| Aug 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 3,000 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 22,000 |
| Aug 15, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 15,000 |
| Aug 14, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 54,837 |
| Aug 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 40,000 |
| Aug 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 65,000 |
| Aug 11, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 28.57% | 44,000 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,000 |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 27,000 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 11,582 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,780 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 13,000 |
| Jul 14, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 24,668 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 22,232 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 29,125 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 58,850 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 87,000 |