High Tide Resources Corp. (CSE:HTRC)
Canada · Delayed Price · Currency is CAD 0.3800
-0.0100 (-2.56%)
Apr 10, 2026, 3:51 PM EST
High Tide Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 29,500 |
| Apr 9, 2026 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | - | 21,239 |
| Apr 8, 2026 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -2.50% | 86,413 |
| Apr 7, 2026 | 0.40 | 0.40 | 0.36 | 0.40 | 0.40 | 11.11% | 407,175 |
| Apr 6, 2026 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 14.29% | 236,616 |
| Apr 2, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 46,159 |
| Apr 1, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 1,409,000 |
| Mar 31, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 7.14% | 22,450 |
| Mar 30, 2026 | 0.28 | 0.31 | 0.27 | 0.28 | 0.28 | - | 639,500 |
| Mar 27, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 560,000 |
| Mar 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 35,000 |
| Mar 25, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 58,360 |
| Mar 24, 2026 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -10.00% | 251,289 |
| Mar 23, 2026 | 0.28 | 0.34 | 0.28 | 0.30 | 0.30 | 11.11% | 652,544 |
| Mar 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 90,139 |
| Mar 19, 2026 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 3.70% | 156,202 |
| Mar 18, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 109,500 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -10.00% | 620,200 |
| Mar 16, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 30,750 |
| Mar 13, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 13,001 |
| Mar 12, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 52,000 |
| Mar 11, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.45% | 37,000 |
| Mar 10, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 16.00% | 26,500 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 101,006 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 79,040 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 15,000 |
| Mar 3, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 5.88% | 14,500 |
| Mar 2, 2026 | 0.25 | 0.28 | 0.24 | 0.26 | 0.26 | -12.07% | 23,439 |
| Feb 25, 2026 | 0.25 | 0.29 | 0.24 | 0.29 | 0.29 | 26.09% | 69,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -6.12% | 76,391 |
| Feb 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 168,000 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 500,000 |
| Feb 18, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 178,599 |
| Feb 17, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 2.44% | 282,540 |
| Feb 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 93,600 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 221,192 |
| Feb 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 6,080 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 132,400 |
| Feb 9, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 323,010 |
| Feb 6, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 211,572 |
| Feb 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 327,163 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 27,000 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 70,000 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 127,000 |
| Jan 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 145,500 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 70,500 |
| Jan 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 22,286 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 38,500 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 20,000 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.87% | 28,000 |