Headwater Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.395	0.400	0.375	0.380	0.380	20,500
2023-03-20	0.380	0.390	0.380	0.390	0.390	51,550
2023-03-17	0.380	0.380	0.360	0.380	0.380	52,050
2023-03-16	0.380	0.380	0.370	0.380	0.380	30,500
2023-03-15	0.380	0.380	0.375	0.380	0.380	130,800
2023-03-14	0.380	0.380	0.375	0.380	0.380	36,000
2023-03-13	0.370	0.395	0.365	0.395	0.395	100,000
2023-03-10	0.370	0.370	0.365	0.370	0.370	39,600
2023-03-09	0.355	0.375	0.350	0.360	0.360	116,000
2023-03-08	0.345	0.355	0.345	0.350	0.350	16,000
2023-03-07	0.375	0.375	0.345	0.355	0.355	37,500
2023-03-06	0.390	0.390	0.375	0.375	0.375	34,500
2023-03-03	0.380	0.410	0.380	0.385	0.385	134,000
2023-03-02	0.375	0.375	0.375	0.375	0.375	2,500
2023-03-01	0.340	0.370	0.340	0.370	0.370	150,500
2023-02-28	0.350	0.350	0.325	0.340	0.340	72,000
2023-02-27	0.345	0.350	0.340	0.350	0.350	108,500
2023-02-24	0.350	0.350	0.340	0.345	0.345	49,400
2023-02-23	0.355	0.360	0.350	0.360	0.360	55,200
2023-02-22	0.385	0.385	0.360	0.375	0.375	46,100
2023-02-21	0.380	0.395	0.380	0.390	0.390	70,500
2023-02-17	0.380	0.395	0.380	0.395	0.395	42,500
2023-02-16	0.355	0.390	0.355	0.380	0.380	73,365
2023-02-15	0.365	0.365	0.345	0.350	0.350	37,920
2023-02-14	0.360	0.375	0.360	0.360	0.360	25,000
2023-02-13	0.350	0.350	0.350	0.350	0.350	7,500
2023-02-10	0.350	0.360	0.345	0.360	0.360	19,500
2023-02-09	0.365	0.365	0.345	0.350	0.350	65,600
2023-02-08	0.370	0.370	0.360	0.360	0.360	29,000
2023-02-07	0.365	0.370	0.365	0.370	0.370	23,332
2023-02-06	0.360	0.360	0.355	0.355	0.355	1,000
2023-02-03	0.375	0.375	0.345	0.365	0.365	117,500
2023-02-02	0.395	0.395	0.375	0.375	0.375	94,100
2023-02-01	0.390	0.390	0.385	0.385	0.385	32,700
2023-01-31	0.405	0.410	0.390	0.400	0.400	142,500
2023-01-30	0.400	0.410	0.400	0.410	0.410	98,000
2023-01-27	0.405	0.410	0.390	0.410	0.410	40,000
2023-01-26	0.385	0.410	0.385	0.410	0.410	25,900
2023-01-25	0.380	0.385	0.375	0.385	0.385	59,500
2023-01-24	0.385	0.385	0.375	0.375	0.375	31,000
2023-01-23	0.385	0.385	0.380	0.380	0.380	17,550
2023-01-20	0.390	0.390	0.385	0.385	0.385	17,500
2023-01-19	0.390	0.390	0.385	0.385	0.385	23,500
2023-01-18	0.410	0.410	0.385	0.390	0.390	34,500
2023-01-17	0.400	0.410	0.390	0.410	0.410	96,500
2023-01-16	0.390	0.400	0.390	0.400	0.400	12,000
2023-01-13	0.395	0.395	0.395	0.395	0.395	2,000
2023-01-12	0.390	0.400	0.385	0.395	0.395	27,000
2023-01-11	0.400	0.400	0.400	0.400	0.400	2,600
2023-01-10	0.420	0.420	0.400	0.400	0.400	12,000
2023-01-09	0.355	0.440	0.350	0.420	0.420	289,903
2023-01-06	0.350	0.350	0.335	0.350	0.350	73,500
2023-01-05	0.340	0.350	0.335	0.350	0.350	547,500
2023-01-04	0.340	0.355	0.335	0.335	0.335	159,400
2023-01-03	0.340	0.340	0.330	0.340	0.340	43,000
2022-12-30	0.305	0.350	0.305	0.350	0.350	100,036
2022-12-29	0.300	0.300	0.295	0.295	0.295	10,050
2022-12-28	0.290	0.305	0.280	0.300	0.300	58,500
2022-12-23	0.290	0.290	0.290	0.290	0.290	155,000
2022-12-22	0.275	0.275	0.275	0.275	0.275	25,000

← NewerPage 16 of 21 · 1,258 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.