High Tide Resources Corp. (CSE:HTRC)
Canada · Delayed Price · Currency is CAD 0.2500
+0.0050 (2.04%)
Oct 30, 2026, 3:35 PM EDT
High Tide Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 105,000 |
| Oct 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 261,000 |
| Oct 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 12,846 |
| Oct 27, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 120,500 |
| Oct 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -5.77% | 510,250 |
| Oct 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 51,228 |
| Oct 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.34% | 2,000 |
| Oct 20, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.57% | 81,000 |
| Oct 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.00% | 2,000 |
| Oct 16, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 498,710 |
| Oct 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 134,756 |
| Oct 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,751,288 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 81,516 |
| Oct 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 645,000 |
| Oct 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,238,720 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,823,500 |
| Oct 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 7,090 |
| Oct 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 501,000 |
| Oct 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 39,513 |
| Oct 1, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 47,000 |
| Sep 30, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 304,500 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 70,000 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 141,333 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 3,000 |
| Sep 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 500 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 9,012 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 14,000 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,300 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 31,500 |
| Sep 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 22,779 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 2,000 |
| Sep 8, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | 12.00% | 37,500 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 7,000 |
| Sep 3, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 23,500 |
| Sep 2, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | 5.88% | 137,154 |
| Aug 31, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 28,185 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,000 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,000 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 12,650 |
| Aug 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 500 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 147,500 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 33,333 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 59,000 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 1,500 |
| Aug 14, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.80% | 105,000 |
| Aug 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.53% | 500 |
| Aug 11, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 14.00% | 80,415 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200,000 |
| Aug 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 70,105 |