Headwater Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.330	0.330	0.325	0.325	0.325	3,500
2023-06-13	0.320	0.330	0.320	0.330	0.330	4,000
2023-06-12	0.330	0.335	0.300	0.305	0.305	41,058
2023-06-09	0.325	0.340	0.300	0.300	0.300	41,500
2023-06-08	0.325	0.335	0.310	0.310	0.310	32,000
2023-06-07	0.340	0.340	0.320	0.320	0.320	17,500
2023-06-06	0.340	0.345	0.340	0.340	0.340	9,200
2023-06-05	0.350	0.350	0.320	0.320	0.320	19,185
2023-06-02	0.350	0.350	0.350	0.350	0.350	1,500
2023-06-01	0.340	0.340	0.335	0.335	0.335	17,000
2023-05-31	0.360	0.360	0.340	0.340	0.340	31,000
2023-05-30	0.355	0.360	0.355	0.360	0.360	1,000
2023-05-29	0.360	0.360	0.360	0.360	0.360	0
2023-05-26	0.360	0.360	0.360	0.360	0.360	1,250
2023-05-25	0.370	0.370	0.350	0.350	0.350	16,000
2023-05-24	0.370	0.375	0.350	0.375	0.375	27,789
2023-05-23	0.385	0.385	0.380	0.380	0.380	20,510
2023-05-19	0.385	0.385	0.375	0.375	0.375	5,000
2023-05-18	0.375	0.375	0.370	0.375	0.375	25,000
2023-05-17	0.375	0.380	0.375	0.380	0.380	26,012
2023-05-16	0.380	0.380	0.380	0.380	0.380	5,500
2023-05-15	0.385	0.385	0.375	0.380	0.380	41,500
2023-05-12	0.380	0.385	0.370	0.385	0.385	22,500
2023-05-11	0.385	0.390	0.375	0.380	0.380	70,424
2023-05-10	0.390	0.400	0.380	0.385	0.385	8,500
2023-05-09	0.380	0.410	0.370	0.400	0.400	66,500
2023-05-08	0.390	0.390	0.375	0.385	0.385	22,500
2023-05-05	0.390	0.390	0.370	0.390	0.390	51,500
2023-05-04	0.400	0.405	0.390	0.395	0.395	52,000
2023-05-03	0.410	0.410	0.400	0.405	0.405	26,500
2023-05-02	0.430	0.430	0.410	0.410	0.410	49,000
2023-05-01	0.465	0.465	0.430	0.430	0.430	24,000
2023-04-28	0.475	0.475	0.450	0.450	0.450	24,000
2023-04-27	0.485	0.490	0.480	0.480	0.480	49,936
2023-04-26	0.475	0.485	0.475	0.480	0.480	51,000
2023-04-25	0.475	0.475	0.475	0.475	0.475	14,000
2023-04-24	0.490	0.490	0.480	0.480	0.480	11,400
2023-04-21	0.490	0.490	0.475	0.475	0.475	15,310
2023-04-20	0.490	0.495	0.490	0.495	0.495	5,090
2023-04-19	0.485	0.490	0.480	0.490	0.490	47,000
2023-04-18	0.485	0.485	0.485	0.485	0.485	5,000
2023-04-17	0.470	0.470	0.470	0.470	0.470	7,000
2023-04-14	0.490	0.495	0.470	0.470	0.470	32,000
2023-04-13	0.480	0.490	0.470	0.480	0.480	54,050
2023-04-12	0.510	0.510	0.480	0.480	0.480	34,199
2023-04-11	0.495	0.520	0.490	0.500	0.500	121,100
2023-04-10	0.500	0.510	0.495	0.495	0.495	48,552
2023-04-06	0.460	0.480	0.450	0.480	0.480	46,055
2023-04-05	0.430	0.470	0.420	0.470	0.470	31,000
2023-04-04	0.425	0.450	0.425	0.450	0.450	20,650
2023-04-03	0.440	0.440	0.425	0.425	0.425	48,500
2023-03-31	0.380	0.430	0.340	0.430	0.430	202,857
2023-03-30	0.360	0.385	0.350	0.385	0.385	15,724
2023-03-29	0.360	0.380	0.350	0.360	0.360	40,000
2023-03-28	0.370	0.370	0.360	0.360	0.360	30,000
2023-03-27	0.380	0.390	0.350	0.390	0.390	50,500
2023-03-24	0.380	0.390	0.380	0.390	0.390	9,536
2023-03-23	0.380	0.380	0.365	0.365	0.365	14,188
2023-03-22	0.380	0.380	0.370	0.370	0.370	12,600
2023-03-21	0.395	0.400	0.375	0.380	0.380	20,500

← NewerPage 15 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.