High Tide Resources Corp. (CSE:HTRC)
Canada · Delayed Price · Currency is CAD 0.2450
+0.0450 (22.50%)
At close: Dec 4, 2025
High Tide Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 22.50% | 6,985 |
| Dec 3, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 49,838 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 1,000 |
| Dec 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 27,500 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 21,232 |
| Nov 26, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 66,000 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 3,743 |
| Nov 21, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 62,285 |
| Nov 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 850 |
| Nov 19, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 23,613 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,580 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 72,000 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,000 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 68,100 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 26,159 |
| Nov 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 89,790 |
| Nov 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 283,581 |
| Nov 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 100,700 |
| Nov 5, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 133,389 |
| Nov 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 500 |
| Nov 3, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 17,976 |
| 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 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 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 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.53% | 60,000 |
| 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 |