Skip to main content
High Tide Resources Corp. (CSE:HTRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.275
0.00 (0.00%)
Apr 28, 2026, 1:40 PM EST

High Tide Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.310.310.280.280.28-11.29%228,001
Apr 24, 20260.310.310.310.310.31-42,500
Apr 23, 20260.330.330.300.310.31-7.46%88,000
Apr 22, 20260.340.340.340.340.34-35,800
Apr 21, 20260.350.350.330.340.34-4.29%63,000
Apr 20, 20260.360.360.350.350.35-5.41%101,335
Apr 17, 20260.380.380.370.370.37-6.33%14,300
Apr 16, 20260.390.400.390.400.402.60%32,116
Apr 15, 20260.390.400.390.390.391.32%87,813
Apr 14, 20260.380.380.380.380.38-5.00%25,000
Apr 13, 20260.380.410.380.400.405.26%175,232
Apr 10, 20260.390.400.380.380.38-2.56%29,500
Apr 9, 20260.420.420.390.390.39-21,239
Apr 8, 20260.420.420.390.390.39-2.50%86,413
Apr 7, 20260.400.400.360.400.4011.11%407,175
Apr 6, 20260.320.360.320.360.3614.29%236,616
Apr 2, 20260.310.320.300.320.325.00%46,159
Apr 1, 20260.280.300.280.300.30-1,409,000
Mar 31, 20260.290.300.290.300.307.14%22,450
Mar 30, 20260.280.310.270.280.28-639,500
Mar 27, 20260.280.290.270.280.281.82%560,000
Mar 26, 20260.280.280.280.280.28-1.79%35,000
Mar 25, 20260.270.280.270.280.283.70%58,360
Mar 24, 20260.290.300.270.270.27-10.00%251,289
Mar 23, 20260.280.340.280.300.3011.11%652,544
Mar 20, 20260.270.270.270.270.27-3.57%90,139
Mar 19, 20260.270.280.250.280.283.70%156,202
Mar 18, 20260.270.270.260.270.27-109,500
Mar 17, 20260.280.280.270.270.27-10.00%620,200
Mar 16, 20260.300.300.280.300.303.45%30,750
Mar 13, 20260.300.300.290.290.29-13,001
Mar 12, 20260.280.290.280.290.293.57%52,000
Mar 11, 20260.280.280.270.280.28-3.45%37,000
Mar 10, 20260.280.290.280.290.2916.00%26,500
Mar 9, 20260.260.260.250.250.25-101,006
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