Skip to main content
High Tide Resources Corp. (CSE:HTRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0100 (-12.50%)
Aug 15, 2025, 2:00 PM EDT

High Tide Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20250.080.090.080.08--54,837
Aug 13, 20250.080.080.080.08--11.11%40,000
Aug 12, 20250.090.090.090.09--65,000
Aug 11, 20250.080.090.080.09-28.57%44,000
Aug 8, 20250.070.070.070.07--6,000
Aug 7, 20250.070.070.070.07---
Aug 6, 20250.070.070.070.07---
Aug 5, 20250.070.070.070.07---
Aug 1, 20250.070.070.070.07-7.69%27,000
Jul 31, 20250.070.070.070.07---
Jul 30, 20250.070.070.070.07---
Jul 29, 20250.070.070.070.07---
Jul 28, 20250.070.070.070.07---
Jul 25, 20250.070.070.070.07---
Jul 24, 20250.070.070.070.07---
Jul 23, 20250.070.070.070.07---
Jul 22, 20250.070.070.070.07--7.14%11,582
Jul 21, 20250.070.070.070.07---
Jul 18, 20250.070.070.070.07---
Jul 17, 20250.070.070.070.07---
Jul 16, 20250.070.070.070.07--8,780
Jul 15, 20250.070.070.070.07--6.67%13,000
Jul 14, 20250.070.080.070.08-7.14%24,668
Jul 11, 20250.070.070.070.07--22,232
Jul 10, 20250.070.070.070.07--29,125
Jul 9, 20250.070.070.070.07--58,850
Jul 8, 20250.070.070.070.07-16.67%87,000
Jul 7, 20250.060.060.060.06---
Jul 4, 20250.060.060.060.06---
Jul 3, 20250.060.060.060.06---
Jul 2, 20250.060.060.060.06---
Jun 30, 20250.060.060.060.06---
Jun 27, 20250.060.060.060.06---
Jun 26, 20250.060.060.060.06---
Jun 25, 20250.060.060.060.06---
Jun 24, 20250.070.070.060.06--14.29%34,280
Jun 23, 20250.070.070.070.07-7.69%2,850
Jun 20, 20250.070.070.070.07---
Jun 19, 20250.070.070.070.07---
Jun 18, 20250.070.070.070.07---
Jun 17, 20250.060.070.060.07-8.33%21,650
Jun 16, 20250.060.060.060.06-9.09%13,000
Jun 13, 20250.060.060.060.06---
Jun 12, 20250.060.060.060.06--11,160
Jun 11, 20250.060.060.060.06--8.33%52,000
Jun 10, 20250.060.060.060.06---
Jun 9, 20250.060.060.060.06---
Jun 6, 20250.060.060.060.06--20,000
Jun 5, 20250.070.070.060.06--14.29%236,500
Jun 4, 20250.050.070.050.07-40.00%73,863