High Tide Resources Corp. (CSE:HTRC)
Canada · Delayed Price · Currency is CAD 0.2500
0.00 (0.00%)
Aug 10, 2026, 12:43 PM EST
High Tide Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 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 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 24,500 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,395 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 24,500 |
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 2,000 |
| Jul 30, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 36,788 |
| Jul 28, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 99,000 |
| Jul 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,500 |
| Jul 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 23,667 |
| Jul 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 387,500 |
| Jul 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 414,500 |
| Jul 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 25,000 |
| Jul 17, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 94,000 |
| Jul 16, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.38% | 156,000 |
| Jul 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 16,576 |
| Jul 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 102,500 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 1,001 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 1,140 |
| Jul 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 2,700 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 45,000 |
| Jul 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 5,000 |
| Jul 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 2,340 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 138,000 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 64,000 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 155,000 |
| Jun 25, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 124,027 |
| Jun 24, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 91,290 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 290,000 |
| Jun 22, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 8.70% | 279,000 |
| Jun 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 81,000 |
| Jun 17, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.00% | 51,500 |
| Jun 16, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 73,558 |
| Jun 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 8.70% | 185,000 |
| Jun 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 32,500 |
| Jun 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 126,000 |
| Jun 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 23,500 |
| Jun 9, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 4.17% | 110,000 |
| Jun 8, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | 4.35% | 178,500 |
| Jun 5, 2026 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -8.00% | 120,272 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,000 |
| Jun 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 130,100 |
| Jun 2, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 105,300 |
| Jun 1, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.41% | 5,750 |
| May 29, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 7,100 |
| May 28, 2026 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | 4.17% | 139,700 |
| May 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 30,000 |
| May 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 25,500 |
| May 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 29,487 |
| May 22, 2026 | 0.21 | 0.25 | 0.20 | 0.25 | 0.25 | 19.05% | 154,000 |