Headwater Gold Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.325	0.340	0.300	0.300	0.300	60,500
2023-09-08	0.315	0.320	0.315	0.320	0.320	111,500
2023-09-07	0.310	0.310	0.295	0.295	0.295	11,000
2023-09-06	0.320	0.340	0.310	0.315	0.315	14,000
2023-09-05	0.340	0.340	0.315	0.320	0.320	26,000
2023-09-01	0.330	0.335	0.310	0.335	0.335	7,000
2023-08-31	0.330	0.330	0.315	0.315	0.315	6,000
2023-08-30	0.335	0.335	0.325	0.325	0.325	3,515
2023-08-29	0.335	0.370	0.330	0.340	0.340	55,000
2023-08-28	0.335	0.335	0.330	0.330	0.330	101,500
2023-08-25	0.300	0.300	0.300	0.300	0.300	95,000
2023-08-24	0.320	0.320	0.310	0.310	0.310	7,500
2023-08-23	0.325	0.330	0.325	0.330	0.330	25,500
2023-08-22	0.310	0.320	0.310	0.320	0.320	25,000
2023-08-21	0.300	0.300	0.295	0.300	0.300	134,500
2023-08-18	0.310	0.310	0.300	0.300	0.300	50,000
2023-08-17	0.305	0.305	0.305	0.305	0.305	0
2023-08-16	0.305	0.305	0.305	0.305	0.305	2,500
2023-08-15	0.300	0.300	0.300	0.300	0.300	16,600
2023-08-14	0.330	0.330	0.300	0.300	0.300	57,000
2023-08-11	0.325	0.330	0.325	0.330	0.330	98,500
2023-08-10	0.335	0.335	0.320	0.320	0.320	14,500
2023-08-09	0.335	0.335	0.335	0.335	0.335	19,502
2023-08-08	0.335	0.340	0.335	0.340	0.340	18,000
2023-08-04	0.335	0.335	0.335	0.335	0.335	0
2023-08-03	0.325	0.340	0.325	0.335	0.335	12,000
2023-08-02	0.330	0.340	0.330	0.340	0.340	3,500
2023-08-01	0.340	0.340	0.330	0.340	0.340	4,600
2023-07-31	0.340	0.340	0.330	0.340	0.340	11,500
2023-07-28	0.330	0.340	0.330	0.340	0.340	9,000
2023-07-27	0.320	0.320	0.310	0.310	0.310	5,000
2023-07-26	0.330	0.330	0.330	0.330	0.330	3,500
2023-07-25	0.340	0.340	0.330	0.330	0.330	1,657
2023-07-24	0.330	0.340	0.330	0.340	0.340	10,000
2023-07-21	0.340	0.340	0.320	0.320	0.320	4,000
2023-07-20	0.340	0.340	0.335	0.335	0.335	23,000
2023-07-19	0.340	0.340	0.340	0.340	0.340	2,000
2023-07-18	0.330	0.345	0.320	0.330	0.330	34,360
2023-07-17	0.330	0.340	0.330	0.330	0.330	10,740
2023-07-14	0.320	0.340	0.310	0.330	0.330	40,715
2023-07-13	0.320	0.320	0.310	0.320	0.320	10,000
2023-07-12	0.300	0.320	0.300	0.320	0.320	20,400
2023-07-11	0.310	0.310	0.290	0.290	0.290	26,546
2023-07-10	0.300	0.320	0.300	0.320	0.320	14,000
2023-07-07	0.290	0.290	0.280	0.290	0.290	31,500
2023-07-06	0.295	0.295	0.290	0.290	0.290	8,500
2023-07-05	0.310	0.310	0.295	0.300	0.300	27,007
2023-07-04	0.320	0.320	0.300	0.310	0.310	23,403
2023-06-30	0.320	0.320	0.320	0.320	0.320	0
2023-06-29	0.320	0.320	0.320	0.320	0.320	500
2023-06-28	0.320	0.320	0.320	0.320	0.320	1,049
2023-06-27	0.320	0.320	0.310	0.315	0.315	13,509
2023-06-26	0.335	0.340	0.300	0.310	0.310	202,750
2023-06-23	0.345	0.350	0.340	0.340	0.340	20,500
2023-06-22	0.320	0.345	0.320	0.335	0.335	27,600
2023-06-21	0.330	0.330	0.330	0.330	0.330	5,500
2023-06-20	0.330	0.335	0.320	0.320	0.320	45,500
2023-06-19	0.315	0.330	0.310	0.330	0.330	5,000
2023-06-16	0.310	0.310	0.290	0.300	0.300	101,000
2023-06-15	0.320	0.320	0.300	0.300	0.300	17,200

← NewerPage 14 of 21 · 1,257 trading daysOlder →

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.