High Tide Resources Corp. (CSE:HTRC)
Canada
· Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
Apr 25, 2025, 12:22 PM EDT
High Tide Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,000 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 100,000 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 68,500 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 23,627 |
| Apr 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 150,000 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 58,000 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 58,139 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 280,000 |
| Apr 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 205,000 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 1,000 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 143,000 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 50,000 |
| Mar 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 25.00% | 149,000 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 80,000 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,690 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 4,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 50,000 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 17,000 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 11,000 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 78,000 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 5,000 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,000 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 90,000 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 169,000 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,600 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 76,000 |
| Feb 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 148,000 |