Skip to main content
High Tide Resources Corp. (CSE:HTRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.245
+0.045 (22.50%)
Dec 4, 2025, 5:06 PM EST

High Tide Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 8, 20250.080.080.080.080.08-50,000
Sep 2, 20250.080.080.080.080.08-6.25%18,900
Aug 29, 20250.080.080.080.080.08-11.11%9,000
Aug 28, 20250.090.090.090.090.0912.50%1,000
Aug 27, 20250.080.080.080.080.086.67%13,000
Aug 20, 20250.080.080.080.080.087.14%3,000
Aug 18, 20250.070.070.070.070.07-22,000
Aug 15, 20250.080.080.070.070.07-12.50%15,000
Aug 14, 20250.080.090.080.080.08-54,837
Aug 13, 20250.080.080.080.080.08-11.11%40,000
Aug 12, 20250.090.090.090.090.09-65,000
Aug 11, 20250.080.090.080.090.0928.57%44,000
Aug 8, 20250.070.070.070.070.07-6,000
Aug 1, 20250.070.070.070.070.077.69%27,000
Jul 22, 20250.070.070.070.070.07-7.14%11,582
Jul 16, 20250.070.070.070.070.07-8,780
Jul 15, 20250.070.070.070.070.07-6.67%13,000
Jul 14, 20250.070.080.070.080.087.14%24,668
Jul 11, 20250.070.070.070.070.07-22,232
Jul 10, 20250.070.070.070.070.07-29,125
Jul 9, 20250.070.070.070.070.07-58,850
Jul 8, 20250.070.070.070.070.0716.67%87,000
Jun 24, 20250.070.070.060.060.06-14.29%34,280
Jun 23, 20250.070.070.070.070.077.69%2,850
Jun 17, 20250.060.070.060.070.078.33%21,650
Jun 16, 20250.060.060.060.060.069.09%13,000
Jun 12, 20250.060.060.060.060.06-11,160
Jun 11, 20250.060.060.060.060.06-8.33%52,000
Jun 6, 20250.060.060.060.060.06-20,000
Jun 5, 20250.070.070.060.060.06-14.29%236,500