High Tide Resources Corp. (CSE:HTRC)
Canada
· Delayed Price · Currency is CAD 0.0450
-0.0050 (-10.00%)
Mar 27, 2025, 9:48 AM EST
High Tide Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 48,000 |
| 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 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 35,000 |
| Feb 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 89,000 |
| Feb 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 39,000 |
| Feb 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 25.00% | 104,000 |
| Feb 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 13,000 |
| Feb 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 85,000 |
| Feb 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,000 |
| Jan 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 65,000 |
| Jan 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,000 |
| Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Jan 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
| Jan 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 40,000 |
| Jan 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 107,000 |