Skip to main content
High Tide Resources Corp. (CSE:HTRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.250
0.00 (0.00%)
Mar 9, 2026, 11:18 AM EST

High Tide Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.260.260.250.250.25-3.85%79,040
Mar 4, 20260.260.260.260.260.26-3.70%15,000
Mar 3, 20260.240.270.240.270.275.88%14,500
Mar 2, 20260.250.280.240.260.26-12.07%23,439
Feb 25, 20260.250.290.240.290.2926.09%69,000
Feb 24, 20260.250.250.220.230.23-6.12%76,391
Feb 23, 20260.240.250.240.250.256.52%168,000
Feb 20, 20260.230.230.230.230.234.55%500,000
Feb 18, 20260.210.230.210.220.224.76%178,599
Feb 17, 20260.210.230.210.210.212.44%282,540
Feb 13, 20260.210.210.210.210.212.50%93,600
Feb 12, 20260.220.220.200.200.20-2.44%221,192
Feb 11, 20260.200.210.200.210.21-2.38%6,080
Feb 10, 20260.220.220.210.210.21-4.55%132,400
Feb 9, 20260.210.230.210.220.224.76%323,010
Feb 6, 20260.200.220.200.210.215.00%211,572
Feb 5, 20260.190.200.190.200.205.26%327,163
Feb 4, 20260.200.200.190.190.19-27,000
Feb 3, 20260.190.190.190.190.19-5.00%70,000
Jan 30, 20260.200.200.190.200.20-127,000
Jan 29, 20260.200.210.200.200.202.56%145,500
Jan 28, 20260.210.210.200.200.20-4.88%70,500
Jan 26, 20260.210.210.210.210.21-22,286
Jan 23, 20260.220.220.210.210.21-2.38%38,500
Jan 21, 20260.210.210.210.210.212.44%20,000
Jan 19, 20260.210.210.210.210.21-10.87%28,000
Jan 16, 20260.230.230.230.230.2321.05%53,900
Jan 15, 20260.190.190.190.190.19-15.56%4,000
Jan 14, 20260.200.240.200.230.234.65%47,500
Jan 13, 20260.190.220.190.220.2213.16%313,253
Jan 12, 20260.190.190.190.190.19-2.56%1,000
Jan 9, 20260.200.200.200.200.20-25,000
Jan 8, 20260.200.200.200.200.20-500
Jan 7, 20260.190.200.190.200.205.41%50,500
Jan 6, 20260.190.200.180.190.19-2.63%173,500
Jan 5, 20260.180.190.180.190.198.57%17,348
Jan 2, 20260.190.190.180.180.18-7.89%35,500
Dec 31, 20250.190.190.190.190.19-4,450
Dec 30, 20250.190.190.190.190.198.57%15,500
Dec 29, 20250.180.180.180.180.18-2.78%15,834
Dec 23, 20250.190.190.180.180.18-2.70%99,000
Dec 22, 20250.180.190.180.190.195.71%53,923
Dec 19, 20250.180.180.180.180.18-5.41%18,664
Dec 16, 20250.190.190.180.190.19-2.63%56,454
Dec 15, 20250.190.190.190.190.19-5.00%2,790
Dec 11, 20250.200.200.200.200.20-2.44%7,270
Dec 9, 20250.210.210.210.210.21-51,859
Dec 8, 20250.210.210.210.210.21-16.33%14,960
Dec 4, 20250.200.250.200.250.2522.50%6,985
Dec 3, 20250.200.210.200.200.202.56%49,838
Dec 2, 20250.200.200.200.200.202.63%1,000
Dec 1, 20250.190.190.190.190.19-27,500
Nov 28, 20250.200.200.190.190.19-5.00%21,232
Nov 26, 20250.190.200.190.200.205.26%66,000
Nov 24, 20250.200.200.190.190.19-5.00%3,743
Nov 21, 20250.180.200.180.200.2011.11%62,285
Nov 20, 20250.180.180.180.180.18-850
Nov 19, 20250.170.180.170.180.1812.50%23,613
Nov 18, 20250.160.160.160.160.16-30,580
Nov 17, 20250.160.160.160.160.16-72,000
Nov 14, 20250.160.160.160.160.16-6,000
Nov 13, 20250.170.170.160.160.16-3.03%68,100
Nov 12, 20250.180.180.160.170.17-5.71%26,159
Nov 11, 20250.180.180.180.180.18-2.78%89,790
Nov 10, 20250.190.190.180.180.18-2.70%283,581
Nov 7, 20250.190.190.190.190.192.78%100,700
Nov 5, 20250.190.190.180.180.18-5.26%133,389
Nov 4, 20250.190.190.190.190.19-5.00%500
Nov 3, 20250.200.210.200.200.20-2.44%17,976
Oct 30, 20250.190.210.190.210.21-51,504
Oct 29, 20250.180.210.180.210.217.89%17,603
Oct 28, 20250.210.210.190.190.19-6,000
Oct 27, 20250.200.200.190.190.19-5.00%102,000
Oct 24, 20250.200.200.200.200.20-10,647
Oct 23, 20250.200.200.200.200.2011.11%81,111
Oct 22, 20250.180.180.180.180.182.86%45,000
Oct 21, 20250.180.210.180.180.18-185,506
Oct 20, 20250.180.190.180.180.18-14.63%12,000
Oct 17, 20250.210.210.210.210.21-10.87%4,540
Oct 15, 20250.230.230.230.230.23-2.13%4,750
Oct 14, 20250.200.250.150.240.2442.42%567,111
Oct 10, 20250.150.170.150.170.1717.86%148,500
Oct 9, 20250.160.160.140.140.14-33,000
Oct 8, 20250.140.140.140.140.14-12.50%10,500
Oct 6, 20250.160.160.160.160.166.67%50,347
Oct 3, 20250.140.150.110.150.1530.43%66,297
Oct 2, 20250.120.120.120.120.12-1,841
Oct 1, 20250.140.140.120.120.12-8.00%61,421
Sep 30, 20250.110.130.110.130.1319.05%29,167
Sep 29, 20250.110.110.110.110.11-50,279
Sep 26, 20250.080.110.080.110.1131.25%43,000
Sep 25, 20250.080.080.080.080.08-24,311
Sep 24, 20250.090.090.080.080.08-5.88%11,000
Sep 23, 20250.090.090.090.090.09-1,384
Sep 17, 20250.090.090.090.090.09-10.53%60,000
Sep 15, 20250.110.160.100.100.10-5.00%81,500
Sep 12, 20250.090.100.090.100.1033.33%36,723
Sep 11, 20250.080.080.080.080.08-20,000
Sep 10, 20250.080.080.080.080.08-5,000
Sep 9, 20250.080.080.080.080.08-23,000