High Tide Resources Corp. (CSE:HTRC)
Canada · Delayed Price · Currency is CAD 0.2450
+0.0050 (2.08%)
Jul 21, 2026, 3:21 PM EST
High Tide Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 1,298,750 |
| May 20, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 230,000 |
| May 19, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.11% | 135,000 |
| May 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.00% | 37,000 |
| May 12, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 82,000 |
| May 11, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 35,550 |
| May 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 27,000 |
| May 6, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 4,600 |
| May 5, 2026 | 0.25 | 0.25 | 0.20 | 0.22 | 0.22 | -10.42% | 256,600 |
| May 4, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -14.29% | 267,213 |
| May 1, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 12.00% | 22,355 |
| Apr 30, 2026 | 0.26 | 0.29 | 0.25 | 0.25 | 0.25 | -3.85% | 222,000 |