High Tide Resources Corp. (CSE:HTRC)
Canada · Delayed Price · Currency is CAD 0.1650
+0.0250 (17.86%)
Oct 10, 2025, 12:35 PM EDT
High Tide Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 14.29% | 10,000 |
| Oct 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.50% | 10,500 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 50,347 |
| Oct 3, 2025 | 0.14 | 0.15 | 0.11 | 0.15 | 0.15 | 30.43% | 66,297 |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,841 |
| Oct 1, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -8.00% | 61,421 |
| Sep 30, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 19.05% | 29,167 |
| Sep 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,279 |
| Sep 26, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 31.25% | 43,000 |
| Sep 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 24,311 |
| Sep 24, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 11,000 |
| Sep 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,384 |
| Sep 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| 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 | - | - |