HighTide Therapeutics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1.220 | 1.270 | 1.200 | 1.250 | 1.250 | 778,500 |
| 2024-11-05 | 1.180 | 1.240 | 1.180 | 1.240 | 1.240 | 739,000 |
| 2024-11-04 | 1.190 | 1.230 | 1.140 | 1.210 | 1.210 | 761,000 |
| 2024-11-01 | 1.210 | 1.210 | 1.160 | 1.190 | 1.190 | 463,000 |
| 2024-10-31 | 1.180 | 1.190 | 1.150 | 1.180 | 1.180 | 204,500 |
| 2024-10-30 | 1.180 | 1.180 | 1.130 | 1.180 | 1.180 | 245,500 |
| 2024-10-29 | 1.230 | 1.230 | 1.140 | 1.170 | 1.170 | 195,000 |
| 2024-10-28 | 1.090 | 1.230 | 1.090 | 1.200 | 1.200 | 487,500 |
| 2024-10-25 | 1.100 | 1.130 | 1.010 | 1.120 | 1.120 | 267,500 |
| 2024-10-24 | 1.100 | 1.140 | 1.070 | 1.110 | 1.110 | 167,500 |
| 2024-10-23 | 1.150 | 1.150 | 1.070 | 1.100 | 1.100 | 241,500 |
| 2024-10-22 | 1.070 | 1.100 | 1.020 | 1.080 | 1.080 | 461,000 |
| 2024-10-21 | 1.140 | 1.140 | 1.060 | 1.070 | 1.070 | 364,500 |
| 2024-10-18 | 1.010 | 1.130 | 1.010 | 1.120 | 1.120 | 424,500 |
| 2024-10-17 | 0.960 | 1.100 | 0.950 | 1.020 | 1.020 | 1,251,000 |
| 2024-10-16 | 1.000 | 1.050 | 0.990 | 1.020 | 1.020 | 314,500 |
| 2024-10-15 | 1.040 | 1.060 | 0.930 | 1.000 | 1.000 | 1,218,000 |
| 2024-10-14 | 1.130 | 1.130 | 1.000 | 1.040 | 1.040 | 869,500 |
| 2024-10-10 | 1.210 | 1.300 | 1.100 | 1.130 | 1.130 | 886,000 |
| 2024-10-09 | 1.480 | 1.480 | 1.090 | 1.210 | 1.210 | 3,205,500 |
| 2024-10-08 | 1.550 | 1.600 | 1.350 | 1.410 | 1.410 | 4,248,500 |
| 2024-10-07 | 1.220 | 1.590 | 1.220 | 1.500 | 1.500 | 3,813,500 |
| 2024-10-04 | 1.220 | 1.260 | 1.130 | 1.150 | 1.150 | 1,984,000 |
| 2024-10-03 | 1.240 | 1.260 | 1.120 | 1.180 | 1.180 | 1,181,500 |
| 2024-10-02 | 1.240 | 1.320 | 1.190 | 1.240 | 1.240 | 2,753,500 |
| 2024-09-30 | 1.100 | 1.270 | 1.020 | 1.180 | 1.180 | 3,779,500 |
| 2024-09-27 | 0.840 | 1.030 | 0.830 | 1.020 | 1.020 | 3,488,000 |
| 2024-09-26 | 0.850 | 0.900 | 0.820 | 0.820 | 0.820 | 2,798,500 |
| 2024-09-25 | 0.890 | 0.970 | 0.860 | 0.910 | 0.910 | 461,500 |
| 2024-09-24 | 0.820 | 0.960 | 0.820 | 0.890 | 0.890 | 908,500 |
| 2024-09-23 | 0.820 | 0.890 | 0.780 | 0.860 | 0.860 | 1,376,000 |
| 2024-09-20 | 0.810 | 0.920 | 0.810 | 0.890 | 0.890 | 823,500 |
| 2024-09-19 | 0.850 | 0.910 | 0.840 | 0.850 | 0.850 | 1,687,000 |
| 2024-09-17 | 0.890 | 0.910 | 0.810 | 0.850 | 0.850 | 223,500 |
| 2024-09-16 | 0.840 | 0.860 | 0.790 | 0.860 | 0.860 | 296,000 |
| 2024-09-13 | 0.910 | 0.910 | 0.810 | 0.840 | 0.840 | 1,686,000 |
| 2024-09-12 | 0.900 | 0.940 | 0.870 | 0.910 | 0.910 | 221,500 |
| 2024-09-11 | 1.000 | 1.000 | 0.850 | 0.920 | 0.920 | 877,000 |
| 2024-09-10 | 1.210 | 1.260 | 0.720 | 1.000 | 1.000 | 9,986,000 |
| 2024-09-09 | 1.190 | 1.310 | 1.120 | 1.260 | 1.260 | 7,967,000 |
| 2024-09-05 | 1.220 | 1.230 | 1.150 | 1.170 | 1.170 | 3,900,000 |
| 2024-09-04 | 1.270 | 1.290 | 1.190 | 1.210 | 1.210 | 4,156,500 |
| 2024-09-03 | 1.380 | 1.400 | 1.280 | 1.290 | 1.290 | 3,661,000 |
| 2024-09-02 | 1.410 | 1.410 | 1.360 | 1.360 | 1.360 | 2,115,000 |
| 2024-08-30 | 1.490 | 1.500 | 1.410 | 1.410 | 1.410 | 4,095,500 |
| 2024-08-29 | 1.460 | 1.490 | 1.420 | 1.480 | 1.480 | 4,995,500 |
| 2024-08-28 | 1.430 | 1.470 | 1.360 | 1.430 | 1.430 | 5,437,500 |
| 2024-08-27 | 1.370 | 1.420 | 1.310 | 1.420 | 1.420 | 8,260,000 |
| 2024-08-26 | 1.310 | 1.390 | 1.280 | 1.340 | 1.340 | 6,074,000 |
| 2024-08-23 | 1.350 | 1.420 | 1.280 | 1.300 | 1.300 | 4,881,000 |
| 2024-08-22 | 1.460 | 1.480 | 1.320 | 1.350 | 1.350 | 6,321,500 |
| 2024-08-21 | 1.440 | 1.560 | 1.390 | 1.430 | 1.430 | 10,308,500 |
| 2024-08-20 | 1.400 | 1.560 | 1.370 | 1.440 | 1.440 | 18,445,000 |
| 2024-08-19 | 1.550 | 1.550 | 1.360 | 1.360 | 1.360 | 8,247,500 |
| 2024-08-16 | 1.550 | 1.630 | 1.500 | 1.520 | 1.520 | 9,723,500 |
| 2024-08-15 | 1.560 | 1.700 | 1.520 | 1.540 | 1.540 | 20,367,000 |
| 2024-08-14 | 1.540 | 1.590 | 1.470 | 1.500 | 1.500 | 10,493,500 |
| 2024-08-13 | 1.440 | 1.710 | 1.420 | 1.530 | 1.530 | 40,822,500 |
| 2024-08-12 | 1.540 | 1.600 | 1.410 | 1.430 | 1.430 | 11,918,500 |
| 2024-08-09 | 1.800 | 1.850 | 1.510 | 1.540 | 1.540 | 22,533,500 |
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.