High Tide Resources Corp. (CSE:HTRC)
 0.2050
 0.00 (0.00%)
  Oct 31, 2025, 9:04 AM EDT
High Tide Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 51,504 | 
| Oct 29, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 7.89% | 17,603 | 
| Oct 28, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | - | 6,000 | 
| Oct 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 102,000 | 
| Oct 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 10,647 | 
| Oct 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 81,111 | 
| Oct 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 45,000 | 
| Oct 21, 2025 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | - | 185,506 | 
| Oct 20, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -14.63% | 12,000 | 
| Oct 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.87% | 4,540 | 
| Oct 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 
| Oct 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 4,750 | 
| Oct 14, 2025 | 0.20 | 0.25 | 0.15 | 0.24 | 0.24 | 42.42% | 567,111 | 
| Oct 10, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 17.86% | 148,500 | 
| Oct 9, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | - | 33,000 | 
| 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 |