HighTide Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1.130 | 1.160 | 1.100 | 1.140 | 1.140 | 260,500 |
| 2025-02-05 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 10,000 |
| 2025-02-04 | 1.230 | 1.230 | 1.160 | 1.160 | 1.160 | 22,000 |
| 2025-02-03 | 1.200 | 1.200 | 1.100 | 1.130 | 1.130 | 66,500 |
| 2025-01-28 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 77,000 |
| 2025-01-27 | 1.180 | 1.180 | 1.150 | 1.170 | 1.170 | 54,500 |
| 2025-01-24 | 1.060 | 1.120 | 1.060 | 1.110 | 1.110 | 38,000 |
| 2025-01-23 | 1.210 | 1.210 | 1.050 | 1.110 | 1.110 | 1,195,000 |
| 2025-01-22 | 1.240 | 1.240 | 1.190 | 1.190 | 1.190 | 16,500 |
| 2025-01-21 | 1.200 | 1.230 | 1.180 | 1.190 | 1.190 | 128,500 |
| 2025-01-20 | 1.200 | 1.200 | 1.110 | 1.190 | 1.190 | 1,505,000 |
| 2025-01-17 | 1.100 | 1.180 | 1.100 | 1.150 | 1.150 | 743,000 |
| 2025-01-16 | 1.100 | 1.100 | 1.070 | 1.090 | 1.090 | 248,500 |
| 2025-01-15 | 1.190 | 1.190 | 1.080 | 1.080 | 1.080 | 69,500 |
| 2025-01-14 | 1.030 | 1.100 | 1.030 | 1.050 | 1.050 | 709,500 |
| 2025-01-13 | 1.190 | 1.200 | 1.050 | 1.050 | 1.050 | 377,000 |
| 2025-01-10 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 167,000 |
| 2025-01-09 | 1.150 | 1.150 | 1.110 | 1.110 | 1.110 | 82,000 |
| 2025-01-08 | 1.120 | 1.150 | 1.110 | 1.110 | 1.110 | 224,500 |
| 2025-01-07 | 1.080 | 1.200 | 1.070 | 1.110 | 1.110 | 344,000 |
| 2025-01-06 | 1.090 | 1.100 | 1.050 | 1.090 | 1.090 | 336,500 |
| 2025-01-03 | 1.190 | 1.250 | 1.090 | 1.110 | 1.110 | 894,000 |
| 2025-01-02 | 1.270 | 1.280 | 1.120 | 1.120 | 1.120 | 385,000 |
| 2024-12-31 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 152,000 |
| 2024-12-30 | 1.330 | 1.360 | 1.270 | 1.270 | 1.270 | 219,000 |
| 2024-12-27 | 1.200 | 1.320 | 1.200 | 1.300 | 1.300 | 942,000 |
| 2024-12-24 | 1.280 | 1.280 | 1.170 | 1.190 | 1.190 | 1,597,000 |
| 2024-12-23 | 1.100 | 1.360 | 1.100 | 1.280 | 1.280 | 2,356,000 |
| 2024-12-20 | 1.080 | 1.160 | 1.040 | 1.140 | 1.140 | 1,180,000 |
| 2024-12-19 | 0.970 | 1.140 | 0.970 | 1.070 | 1.070 | 1,327,500 |
| 2024-12-18 | 0.980 | 0.980 | 0.920 | 0.970 | 0.970 | 616,500 |
| 2024-12-17 | 0.930 | 0.960 | 0.870 | 0.940 | 0.940 | 352,500 |
| 2024-12-16 | 0.920 | 0.980 | 0.920 | 0.960 | 0.960 | 72,500 |
| 2024-12-13 | 0.960 | 0.970 | 0.960 | 0.960 | 0.960 | 33,000 |
| 2024-12-12 | 0.970 | 0.990 | 0.930 | 0.960 | 0.960 | 539,000 |
| 2024-12-11 | 0.950 | 0.990 | 0.950 | 0.970 | 0.970 | 245,000 |
| 2024-12-10 | 0.970 | 1.000 | 0.950 | 0.970 | 0.970 | 348,000 |
| 2024-12-09 | 1.000 | 1.000 | 0.960 | 0.970 | 0.970 | 140,000 |
| 2024-12-06 | 1.010 | 1.020 | 0.950 | 1.000 | 1.000 | 536,000 |
| 2024-12-05 | 1.030 | 1.040 | 0.970 | 0.990 | 0.990 | 447,000 |
| 2024-12-04 | 0.970 | 1.030 | 0.960 | 1.020 | 1.020 | 238,500 |
| 2024-12-03 | 0.930 | 1.040 | 0.930 | 1.040 | 1.040 | 272,000 |
| 2024-12-02 | 0.910 | 0.980 | 0.910 | 0.970 | 0.970 | 65,000 |
| 2024-11-29 | 0.950 | 1.010 | 0.950 | 0.980 | 0.980 | 197,000 |
| 2024-11-28 | 0.980 | 0.980 | 0.930 | 0.950 | 0.950 | 659,000 |
| 2024-11-27 | 1.010 | 1.030 | 0.940 | 0.980 | 0.980 | 576,500 |
| 2024-11-26 | 0.950 | 1.100 | 0.920 | 1.040 | 1.040 | 74,000 |
| 2024-11-25 | 1.090 | 1.090 | 1.010 | 1.040 | 1.040 | 27,000 |
| 2024-11-22 | 1.100 | 1.100 | 0.950 | 1.050 | 1.050 | 416,500 |
| 2024-11-21 | 1.100 | 1.100 | 1.030 | 1.050 | 1.050 | 194,000 |
| 2024-11-20 | 1.060 | 1.090 | 1.040 | 1.040 | 1.040 | 273,000 |
| 2024-11-19 | 1.050 | 1.110 | 1.050 | 1.090 | 1.090 | 100,500 |
| 2024-11-18 | 1.050 | 1.190 | 1.000 | 1.050 | 1.050 | 339,000 |
| 2024-11-15 | 1.050 | 1.110 | 1.050 | 1.050 | 1.050 | 234,500 |
| 2024-11-14 | 1.100 | 1.170 | 1.080 | 1.110 | 1.110 | 323,500 |
| 2024-11-13 | 1.200 | 1.200 | 1.100 | 1.130 | 1.130 | 418,500 |
| 2024-11-12 | 1.230 | 1.320 | 1.120 | 1.200 | 1.200 | 519,000 |
| 2024-11-11 | 1.070 | 1.220 | 1.070 | 1.150 | 1.150 | 320,000 |
| 2024-11-08 | 1.280 | 1.280 | 1.190 | 1.230 | 1.230 | 864,000 |
| 2024-11-07 | 1.260 | 1.310 | 1.240 | 1.260 | 1.260 | 594,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.