Headwater Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.430	0.470	0.430	0.470	0.470	24,387
2026-07-21	0.400	0.435	0.395	0.435	0.435	21,020
2026-07-20	0.420	0.445	0.415	0.415	0.415	37,500
2026-07-17	0.420	0.450	0.420	0.430	0.430	23,000
2026-07-16	0.450	0.450	0.435	0.435	0.435	8,600
2026-07-15	0.450	0.450	0.435	0.450	0.450	57,111
2026-07-14	0.455	0.470	0.445	0.465	0.465	26,500
2026-07-13	0.500	0.500	0.445	0.455	0.455	48,750
2026-07-10	0.450	0.480	0.430	0.475	0.475	99,347
2026-07-09	0.415	0.455	0.415	0.450	0.450	108,000
2026-07-08	0.420	0.450	0.420	0.435	0.435	7,830
2026-07-07	0.430	0.450	0.430	0.440	0.440	39,000
2026-07-06	0.460	0.460	0.425	0.440	0.440	192,789
2026-07-03	0.410	0.475	0.410	0.475	0.475	42,000
2026-07-02	0.425	0.430	0.410	0.410	0.410	110,500
2026-06-30	0.420	0.430	0.410	0.420	0.420	121,000
2026-06-29	0.430	0.430	0.410	0.410	0.410	65,600
2026-06-26	0.445	0.450	0.440	0.440	0.440	70,000
2026-06-25	0.410	0.445	0.410	0.445	0.445	13,000
2026-06-24	0.415	0.425	0.400	0.420	0.420	73,500
2026-06-23	0.380	0.425	0.380	0.425	0.425	61,259
2026-06-22	0.450	0.450	0.410	0.420	0.420	147,800
2026-06-19	0.455	0.455	0.450	0.450	0.450	3,500
2026-06-18	0.460	0.480	0.455	0.455	0.455	40,250
2026-06-17	0.490	0.500	0.470	0.470	0.470	62,655
2026-06-16	0.450	0.500	0.450	0.490	0.490	114,503
2026-06-15	0.435	0.465	0.435	0.460	0.460	47,500
2026-06-12	0.400	0.445	0.395	0.445	0.445	78,933
2026-06-11	0.400	0.425	0.400	0.415	0.415	6,500
2026-06-10	0.405	0.405	0.380	0.400	0.400	53,000
2026-06-09	0.435	0.450	0.415	0.415	0.415	51,550
2026-06-08	0.430	0.450	0.430	0.430	0.430	71,900
2026-06-05	0.450	0.450	0.430	0.430	0.430	44,500
2026-06-04	0.430	0.465	0.430	0.450	0.450	28,500
2026-06-03	0.475	0.480	0.450	0.450	0.450	88,319
2026-06-02	0.465	0.470	0.465	0.470	0.470	25,600
2026-06-01	0.440	0.465	0.440	0.460	0.460	163,500
2026-05-29	0.425	0.455	0.425	0.440	0.440	101,040
2026-05-28	0.440	0.450	0.435	0.440	0.440	24,000
2026-05-27	0.460	0.470	0.450	0.450	0.450	24,540
2026-05-26	0.450	0.465	0.450	0.460	0.460	16,100
2026-05-25	0.460	0.470	0.455	0.455	0.455	22,000
2026-05-22	0.460	0.470	0.460	0.460	0.460	26,500
2026-05-21	0.460	0.465	0.455	0.460	0.460	17,474
2026-05-20	0.460	0.465	0.460	0.460	0.460	17,924
2026-05-19	0.470	0.480	0.460	0.460	0.460	41,482
2026-05-15	0.480	0.480	0.455	0.465	0.465	38,450
2026-05-14	0.500	0.500	0.475	0.490	0.490	33,062
2026-05-13	0.465	0.495	0.465	0.495	0.495	31,940
2026-05-12	0.490	0.495	0.475	0.490	0.490	70,050
2026-05-11	0.470	0.485	0.460	0.485	0.485	30,900
2026-05-08	0.465	0.470	0.455	0.470	0.470	47,890
2026-05-07	0.420	0.470	0.420	0.460	0.460	126,950
2026-05-06	0.410	0.420	0.405	0.405	0.405	68,953
2026-05-05	0.390	0.405	0.390	0.405	0.405	78,000
2026-05-04	0.395	0.405	0.390	0.400	0.400	60,850
2026-05-01	0.410	0.420	0.365	0.390	0.390	423,505
2026-04-30	0.440	0.445	0.410	0.410	0.410	199,496
2026-04-29	0.440	0.440	0.430	0.440	0.440	63,700
2026-04-28	0.460	0.465	0.440	0.445	0.445	65,031

← NewerPage 2 of 21 · 1,255 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.