Skip to main content
logo
High Tide Resources Corp. (CSE:HTRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.2050
-0.0250 (-10.87%)
Jan 19, 2026, 11:53 AM EST

High Tide Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 20260.210.210.210.210.21-10.87%28,000
Jan 16, 20260.230.230.230.230.2321.05%53,900
Jan 15, 20260.190.190.190.190.19-15.56%4,000
Jan 14, 20260.200.240.200.230.234.65%47,500
Jan 13, 20260.190.220.190.220.2213.16%313,253
Jan 12, 20260.190.190.190.190.19-2.56%1,000
Jan 9, 20260.200.200.200.200.20-25,000
Jan 8, 20260.200.200.200.200.20-500
Jan 7, 20260.190.200.190.200.205.41%50,500
Jan 6, 20260.190.200.180.190.19-2.63%173,500
Jan 5, 20260.180.190.180.190.198.57%17,348
Jan 2, 20260.190.190.180.180.18-7.89%35,500
Dec 31, 20250.190.190.190.190.19-4,450
Dec 30, 20250.190.190.190.190.198.57%15,500
Dec 29, 20250.180.180.180.180.18-2.78%15,834
Dec 23, 20250.190.190.180.180.18-2.70%99,000
Dec 22, 20250.180.190.180.190.195.71%53,923
Dec 19, 20250.180.180.180.180.18-5.41%18,664
Dec 16, 20250.190.190.180.190.19-2.63%56,454
Dec 15, 20250.190.190.190.190.19-5.00%2,790
Dec 11, 20250.200.200.200.200.20-2.44%7,270
Dec 9, 20250.210.210.210.210.21-51,859
Dec 8, 20250.210.210.210.210.21-16.33%14,960
Dec 4, 20250.200.250.200.250.2522.50%6,985
Dec 3, 20250.200.210.200.200.202.56%49,838
Dec 2, 20250.200.200.200.200.202.63%1,000
Dec 1, 20250.190.190.190.190.19-27,500
Nov 28, 20250.200.200.190.190.19-5.00%21,232
Nov 26, 20250.190.200.190.200.205.26%66,000
Nov 24, 20250.200.200.190.190.19-5.00%3,743
Nov 21, 20250.180.200.180.200.2011.11%62,285
Nov 20, 20250.180.180.180.180.18-850
Nov 19, 20250.170.180.170.180.1812.50%23,613
Nov 18, 20250.160.160.160.160.16-30,580
Nov 17, 20250.160.160.160.160.16-72,000
Nov 14, 20250.160.160.160.160.16-6,000
Nov 13, 20250.170.170.160.160.16-3.03%68,100
Nov 12, 20250.180.180.160.170.17-5.71%26,159
Nov 11, 20250.180.180.180.180.18-2.78%89,790
Nov 10, 20250.190.190.180.180.18-2.70%283,581
Nov 7, 20250.190.190.190.190.192.78%100,700
Nov 5, 20250.190.190.180.180.18-5.26%133,389
Nov 4, 20250.190.190.190.190.19-5.00%500
Nov 3, 20250.200.210.200.200.20-2.44%17,976
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