Skip to main content
High Tide Resources Corp. (CSE:HTRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
-0.0100 (-14.29%)
Jun 6, 2025, 11:07 AM EDT

High Tide Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.060.060.060.06--20,000
Jun 5, 20250.070.070.060.06--14.29%236,500
Jun 4, 20250.050.070.050.07-40.00%73,863
Jun 3, 20250.050.050.050.05---
Jun 2, 20250.050.050.050.05---
May 30, 20250.050.050.050.05---
May 29, 20250.050.050.050.05--16.67%9,279
May 28, 20250.060.060.060.06---
May 27, 20250.050.060.050.06-20.00%38,111
May 26, 20250.050.050.050.05---
May 23, 20250.050.050.050.05--103,000
May 22, 20250.050.050.050.05-11.11%202,511
May 21, 20250.050.050.050.05--4,000
May 20, 20250.050.050.050.05---
May 16, 20250.050.050.050.05---
May 15, 20250.050.050.050.05---
May 14, 20250.050.050.050.05---
May 13, 20250.050.050.050.05---
May 12, 20250.050.050.050.05--108,627
May 9, 20250.050.050.050.05---
May 8, 20250.050.050.050.05--3,000
May 7, 20250.050.050.050.05---
May 6, 20250.050.050.050.05---
May 5, 20250.050.050.050.05--35,000
May 2, 20250.050.050.050.05--62,000
May 1, 20250.040.050.040.05-12.50%162,368
Apr 30, 20250.040.040.040.04---
Apr 29, 20250.040.040.040.04---
Apr 28, 20250.040.040.040.04---
Apr 25, 20250.040.040.040.04--5,000
Apr 24, 20250.040.040.040.04---
Apr 23, 20250.040.040.040.04--100,000
Apr 22, 20250.050.050.040.04--20.00%68,500
Apr 21, 20250.050.050.050.05---
Apr 17, 20250.050.050.050.05---
Apr 16, 20250.050.050.050.05---
Apr 15, 20250.050.050.050.05-11.11%23,627
Apr 14, 20250.040.050.040.05--150,000
Apr 11, 20250.050.050.050.05---
Apr 10, 20250.050.050.050.05-12.50%58,000
Apr 9, 20250.040.040.040.04--11.11%58,139
Apr 8, 20250.050.050.050.05--280,000
Apr 7, 20250.050.050.050.05---
Apr 4, 20250.050.050.050.05--10.00%205,000
Apr 3, 20250.050.050.050.05-11.11%1,000
Apr 2, 20250.050.050.050.05---
Apr 1, 20250.050.050.050.05--143,000
Mar 31, 20250.050.050.050.05---
Mar 28, 20250.050.050.050.05---
Mar 27, 20250.050.050.050.05--10.00%50,000