Skip to main content
logo
High Tide Resources Corp. (CSE:HTRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.2050
0.00 (0.00%)
Oct 31, 2025, 9:04 AM EDT

High Tide Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.190.210.190.210.21-51,504
Oct 29, 20250.180.210.180.210.217.89%17,603
Oct 28, 20250.210.210.190.190.19-6,000
Oct 27, 20250.200.200.190.190.19-5.00%102,000
Oct 24, 20250.200.200.200.200.20-10,647
Oct 23, 20250.200.200.200.200.2011.11%81,111
Oct 22, 20250.180.180.180.180.182.86%45,000
Oct 21, 20250.180.210.180.180.18-185,506
Oct 20, 20250.180.190.180.180.18-14.63%12,000
Oct 17, 20250.210.210.210.210.21-10.87%4,540
Oct 16, 20250.230.230.230.230.23--
Oct 15, 20250.230.230.230.230.23-2.13%4,750
Oct 14, 20250.200.250.150.240.2442.42%567,111
Oct 10, 20250.150.170.150.170.1717.86%148,500
Oct 9, 20250.160.160.140.140.14-33,000
Oct 8, 20250.140.140.140.140.14-12.50%10,500
Oct 7, 20250.160.160.160.160.16--
Oct 6, 20250.160.160.160.160.166.67%50,347
Oct 3, 20250.140.150.110.150.1530.43%66,297
Oct 2, 20250.120.120.120.120.12-1,841
Oct 1, 20250.140.140.120.120.12-8.00%61,421
Sep 30, 20250.110.130.110.130.1319.05%29,167
Sep 29, 20250.110.110.110.110.11-50,279
Sep 26, 20250.080.110.080.110.1131.25%43,000
Sep 25, 20250.080.080.080.080.08-24,311
Sep 24, 20250.090.090.080.080.08-5.88%11,000
Sep 23, 20250.090.090.090.090.09-1,384
Sep 22, 20250.090.090.090.090.09--
Sep 19, 20250.090.090.090.090.09--
Sep 18, 20250.090.090.090.090.09--
Sep 17, 20250.090.090.090.090.09-10.53%60,000
Sep 16, 20250.100.100.100.100.10--
Sep 15, 20250.110.160.100.100.10-5.00%81,500
Sep 12, 20250.090.100.090.100.1033.33%36,723
Sep 11, 20250.080.080.080.080.08-20,000
Sep 10, 20250.080.080.080.080.08-5,000
Sep 9, 20250.080.080.080.080.08-23,000
Sep 8, 20250.080.080.080.080.08-50,000
Sep 5, 20250.080.080.080.080.08--
Sep 4, 20250.080.080.080.080.08--
Sep 3, 20250.080.080.080.080.08--
Sep 2, 20250.080.080.080.080.08-6.25%18,900
Aug 29, 20250.080.080.080.080.08-11.11%9,000
Aug 28, 20250.090.090.090.090.0912.50%1,000
Aug 27, 20250.080.080.080.080.086.67%13,000
Aug 26, 20250.080.080.080.080.08--
Aug 25, 20250.080.080.080.080.08--
Aug 22, 20250.080.080.080.080.08--
Aug 21, 20250.080.080.080.080.08--
Aug 20, 20250.080.080.080.080.087.14%3,000