Skip to main content
High Tide Resources Corp. (CSE:HTRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
0.00 (0.00%)
Feb 19, 2025, 2:25 PM EST

High Tide Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.040.040.040.04---
Feb 20, 20250.040.040.040.04---
Feb 19, 20250.040.040.040.04--169,000
Feb 18, 20250.040.040.040.04--1,600
Feb 14, 20250.040.040.040.04--76,000
Feb 13, 20250.040.040.040.04--148,000
Feb 12, 20250.040.040.040.04--11.11%35,000
Feb 11, 20250.050.050.050.05--89,000
Feb 10, 20250.050.050.050.05--10.00%39,000
Feb 7, 20250.040.050.040.05-25.00%104,000
Feb 6, 20250.040.040.040.04---
Feb 5, 20250.050.050.040.04--11.11%13,000
Feb 4, 20250.050.050.050.05-12.50%85,000
Feb 3, 20250.040.040.040.04---
Jan 31, 20250.040.040.040.04--5,000
Jan 30, 20250.040.040.040.04---
Jan 29, 20250.040.040.040.04--65,000
Jan 28, 20250.040.040.040.04---
Jan 27, 20250.040.040.040.04---
Jan 24, 20250.040.040.040.04--5,000
Jan 23, 20250.040.040.040.04--2,000
Jan 22, 20250.040.040.040.04---
Jan 21, 20250.040.040.040.04--10,000
Jan 20, 20250.040.040.040.04--40,000
Jan 17, 20250.040.040.040.04-14.29%107,000
Jan 16, 20250.040.040.040.04-16.67%82,000
Jan 15, 20250.030.030.030.03---
Jan 14, 20250.030.030.030.03--10,000
Jan 13, 20250.030.030.030.03---
Jan 10, 20250.030.030.030.03-20.00%14,000
Jan 9, 20250.030.030.030.03--1,841
Jan 8, 20250.030.030.030.03--2,750
Jan 7, 20250.030.030.030.03-25.00%3,000
Jan 6, 20250.020.020.020.02--44,395
Jan 3, 20250.020.020.020.02---
Jan 2, 20250.020.020.020.02---
Dec 31, 20240.020.020.020.02---
Dec 30, 20240.020.020.020.02---
Dec 27, 20240.020.020.020.02---
Dec 24, 20240.020.020.020.02---
Dec 23, 20240.020.020.020.02--20.00%1,116
Dec 20, 20240.030.030.030.03---
Dec 19, 20240.030.030.030.03--31,000
Dec 18, 20240.030.030.030.03---
Dec 17, 20240.030.030.030.03---
Dec 16, 20240.030.030.030.03--10,000
Dec 13, 20240.030.030.030.03--195,000
Dec 12, 20240.030.030.030.03---
Dec 11, 20240.030.040.030.03-25.00%173,029
Dec 10, 20240.020.020.020.02-33.33%3,327,025
Dec 9, 20240.010.020.010.02--169,211
Dec 6, 20240.020.020.020.02--448,000
Dec 5, 20240.020.020.020.02---
Dec 4, 20240.020.020.020.02---
Dec 3, 20240.020.020.020.02---
Dec 2, 20240.020.020.020.02---
Nov 29, 20240.020.020.020.02--1,616
Nov 28, 20240.030.030.020.02--40.00%201,000
Nov 27, 20240.030.030.030.03---
Nov 26, 20240.030.030.030.03-25.00%2,000
Nov 25, 20240.020.020.020.02-33.33%1,580
Nov 22, 20240.020.020.020.02---
Nov 21, 20240.020.020.020.02---
Nov 20, 20240.020.020.020.02---
Nov 19, 20240.020.020.020.02---
Nov 18, 20240.020.020.020.02--40.00%2,000
Nov 15, 20240.030.030.030.03---
Nov 14, 20240.020.030.020.03-25.00%7,000
Nov 13, 20240.020.020.020.02---
Nov 12, 20240.020.020.020.02---
Nov 11, 20240.020.020.020.02---
Nov 8, 20240.020.020.020.02---
Nov 7, 20240.020.020.020.02--3,000
Nov 6, 20240.020.020.020.02-33.33%16,837
Nov 5, 20240.020.020.020.02---
Nov 4, 20240.020.020.020.02---
Nov 1, 20240.020.020.020.02---
Oct 31, 20240.020.020.020.02---
Oct 30, 20240.020.020.020.02---
Oct 29, 20240.020.020.020.02---
Oct 28, 20240.020.020.020.02---
Oct 25, 20240.020.020.020.02--50,000
Oct 24, 20240.020.020.020.02---
Oct 23, 20240.020.020.020.02--25.00%67,000
Oct 22, 20240.020.020.020.02--10,210
Oct 21, 20240.020.020.020.02---
Oct 18, 20240.020.020.020.02--4,000
Oct 17, 20240.020.020.020.02--5,000
Oct 16, 20240.020.020.020.02--66,000
Oct 15, 20240.020.020.020.02--27,000
Oct 11, 20240.020.020.020.02---
Oct 10, 20240.020.020.020.02---
Oct 9, 20240.020.020.020.02---
Oct 8, 20240.020.020.020.02--20.00%35,000
Oct 7, 20240.030.030.030.03--5,000
Oct 4, 20240.030.030.030.03---
Oct 3, 20240.030.030.030.03---
Oct 2, 20240.030.030.030.03-25.00%3,000
Oct 1, 20240.020.040.020.02--33.33%57,083
Sep 30, 20240.030.030.030.03---