High Tide Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.20	0.20	0.19	0.20	-	-2.50%	183,500
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
Apr 29, 2026	0.28	0.28	0.25	0.26	0.26	-5.45%	43,500
Apr 28, 2026	0.28	0.28	0.28	0.28	0.28	-	25,500
Apr 27, 2026	0.31	0.31	0.28	0.28	0.28	-11.29%	228,001
Apr 24, 2026	0.31	0.31	0.31	0.31	0.31	-	42,500
Apr 23, 2026	0.33	0.33	0.30	0.31	0.31	-7.46%	88,000
Apr 22, 2026	0.34	0.34	0.34	0.34	0.34	-	35,800
Apr 21, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	63,000
Apr 20, 2026	0.36	0.36	0.35	0.35	0.35	-5.41%	101,335
Apr 17, 2026	0.38	0.38	0.37	0.37	0.37	-6.33%	14,300
Apr 16, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	32,116
Apr 15, 2026	0.39	0.40	0.39	0.39	0.39	1.32%	87,813
Apr 14, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	25,000
Apr 13, 2026	0.38	0.41	0.38	0.40	0.40	5.26%	175,232
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