Headwater Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.295	0.295	0.280	0.280	0.280	39,000
2022-12-20	0.295	0.295	0.290	0.290	0.290	82,500
2022-12-19	0.300	0.300	0.300	0.300	0.300	12,600
2022-12-16	0.295	0.305	0.295	0.305	0.305	93,015
2022-12-15	0.295	0.295	0.295	0.295	0.295	9,100
2022-12-14	0.300	0.300	0.295	0.300	0.300	10,000
2022-12-13	0.300	0.305	0.300	0.300	0.300	39,850
2022-12-12	0.300	0.300	0.295	0.295	0.295	7,500
2022-12-09	0.300	0.300	0.295	0.300	0.300	45,000
2022-12-08	0.275	0.300	0.275	0.300	0.300	96,500
2022-12-07	0.260	0.280	0.260	0.280	0.280	80,000
2022-12-06	0.255	0.255	0.255	0.255	0.255	16,749
2022-12-05	0.265	0.265	0.260	0.260	0.260	10,000
2022-12-02	0.270	0.270	0.265	0.265	0.265	5,500
2022-12-01	0.300	0.300	0.245	0.265	0.265	278,800
2022-11-30	0.300	0.305	0.300	0.300	0.300	15,500
2022-11-29	0.305	0.305	0.295	0.295	0.295	17,000
2022-11-28	0.300	0.300	0.300	0.300	0.300	5,000
2022-11-25	0.300	0.300	0.300	0.300	0.300	9,004
2022-11-24	0.305	0.310	0.305	0.305	0.305	23,000
2022-11-23	0.305	0.310	0.300	0.305	0.305	30,000
2022-11-22	0.305	0.310	0.305	0.310	0.310	23,500
2022-11-21	0.300	0.300	0.300	0.300	0.300	10,000
2022-11-18	0.295	0.300	0.290	0.300	0.300	19,500
2022-11-17	0.295	0.300	0.290	0.295	0.295	25,100
2022-11-16	0.300	0.300	0.300	0.300	0.300	24,500
2022-11-15	0.315	0.315	0.300	0.300	0.300	39,520
2022-11-14	0.315	0.320	0.310	0.315	0.315	40,570
2022-11-11	0.310	0.315	0.310	0.315	0.315	36,835
2022-11-10	0.310	0.320	0.310	0.315	0.315	60,000
2022-11-09	0.310	0.315	0.300	0.300	0.300	17,000
2022-11-08	0.300	0.300	0.300	0.300	0.300	16,000
2022-11-07	0.285	0.300	0.280	0.300	0.300	71,000
2022-11-04	0.295	0.300	0.285	0.290	0.290	30,500
2022-11-03	0.300	0.300	0.290	0.290	0.290	45,500
2022-11-02	0.310	0.310	0.305	0.305	0.305	3,500
2022-11-01	0.320	0.320	0.320	0.320	0.320	3,500
2022-10-31	0.275	0.320	0.275	0.315	0.315	61,185
2022-10-28	0.280	0.280	0.270	0.270	0.270	2,500
2022-10-27	0.290	0.290	0.290	0.290	0.290	1,500
2022-10-26	0.285	0.285	0.285	0.285	0.285	0
2022-10-25	0.285	0.285	0.285	0.285	0.285	6,500
2022-10-24	0.310	0.320	0.285	0.285	0.285	26,000
2022-10-21	0.315	0.320	0.285	0.320	0.320	39,500
2022-10-20	0.330	0.330	0.325	0.325	0.325	4,000
2022-10-19	0.335	0.340	0.335	0.340	0.340	27,000
2022-10-18	0.340	0.340	0.335	0.335	0.335	14,556
2022-10-17	0.340	0.350	0.340	0.350	0.350	29,500
2022-10-14	0.315	0.340	0.310	0.340	0.340	19,000
2022-10-13	0.275	0.350	0.260	0.350	0.350	98,875
2022-10-12	0.270	0.275	0.265	0.275	0.275	11,000
2022-10-11	0.265	0.265	0.265	0.265	0.265	0
2022-10-07	0.270	0.270	0.265	0.265	0.265	5,500
2022-10-06	0.275	0.280	0.275	0.280	0.280	21,000
2022-10-05	0.265	0.270	0.255	0.270	0.270	17,500
2022-10-04	0.270	0.270	0.260	0.260	0.260	7,000
2022-10-03	0.290	0.290	0.290	0.290	0.290	19,502
2022-09-30	0.265	0.300	0.250	0.300	0.300	64,700
2022-09-29	0.280	0.280	0.260	0.260	0.260	22,000
2022-09-28	0.290	0.290	0.280	0.280	0.280	5,900

← NewerPage 17 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.