High Tide Resources Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-08-22 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 51,005 |
| 2024-08-21 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-08-20 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-08-19 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 4,000 |
| 2024-08-16 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-08-15 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-08-14 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 2,000 |
| 2024-08-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-08-12 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-08-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-08-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 65,000 |
| 2024-08-07 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-08-06 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 9,065 |
| 2024-08-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,522 |
| 2024-08-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-07-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-07-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,000 |
| 2024-07-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 16,517 |
| 2024-07-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-07-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-07-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-07-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-07-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 25,000 |
| 2024-07-19 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-07-18 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-07-17 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 221,044 |
| 2024-07-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-07-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2024-07-12 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 2,000 |
| 2024-07-11 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-07-10 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-07-09 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-07-08 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-07-05 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2024-07-04 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 30,000 |
| 2024-07-03 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 10,000 |
| 2024-07-02 | 0.055 | 0.055 | 0.050 | 0.050 | 0.050 | 12,000 |
| 2024-06-28 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 0 |
| 2024-06-27 | 0.045 | 0.055 | 0.045 | 0.055 | 0.055 | 96,000 |
| 2024-06-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 65,000 |
| 2024-06-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 95,000 |
| 2024-06-24 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 65,000 |
| 2024-06-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-06-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 8,000 |
| 2024-06-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 13,000 |
| 2024-06-18 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 789,000 |
| 2024-06-17 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 35,000 |
| 2024-06-14 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 3,000 |
| 2024-06-13 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 45,250 |
| 2024-06-12 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 17,000 |
| 2024-06-11 | 0.050 | 0.055 | 0.050 | 0.055 | 0.055 | 105,010 |
| 2024-06-10 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 34,000 |
| 2024-06-07 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 64,000 |
| 2024-06-06 | 0.025 | 0.035 | 0.025 | 0.030 | 0.030 | 65,000 |
| 2024-06-05 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-06-04 | 0.025 | 0.035 | 0.025 | 0.035 | 0.035 | 25,100 |
| 2024-06-03 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-05-31 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-05-30 | 0.025 | 0.035 | 0.025 | 0.035 | 0.035 | 30,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.