Headwater Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.465	0.465	0.450	0.450	0.450	45,800
2026-04-24	0.470	0.470	0.460	0.460	0.460	32,470
2026-04-23	0.500	0.500	0.460	0.470	0.470	56,250
2026-04-22	0.490	0.530	0.490	0.500	0.500	28,053
2026-04-21	0.550	0.550	0.490	0.490	0.490	21,500
2026-04-20	0.540	0.540	0.495	0.495	0.495	26,500
2026-04-17	0.550	0.550	0.490	0.500	0.500	60,000
2026-04-16	0.495	0.500	0.440	0.500	0.500	126,245
2026-04-15	0.485	0.490	0.480	0.490	0.490	39,003
2026-04-14	0.520	0.520	0.450	0.460	0.460	328,400
2026-04-13	0.510	0.510	0.480	0.510	0.510	33,740
2026-04-10	0.550	0.550	0.500	0.500	0.500	44,655
2026-04-09	0.550	0.550	0.520	0.540	0.540	26,027
2026-04-08	0.540	0.550	0.520	0.550	0.550	168,090
2026-04-07	0.520	0.520	0.520	0.520	0.520	10,500
2026-04-06	0.550	0.550	0.490	0.490	0.490	37,472
2026-04-02	0.510	0.550	0.510	0.540	0.540	19,800
2026-04-01	0.550	0.570	0.550	0.560	0.560	142,500
2026-03-31	0.560	0.560	0.530	0.530	0.530	200,334
2026-03-30	0.510	0.540	0.510	0.540	0.540	149,455
2026-03-27	0.495	0.520	0.490	0.510	0.510	143,600
2026-03-26	0.470	0.480	0.470	0.480	0.480	43,310
2026-03-25	0.495	0.530	0.480	0.480	0.480	93,040
2026-03-24	0.420	0.470	0.420	0.465	0.465	162,800
2026-03-23	0.440	0.485	0.440	0.440	0.440	198,672
2026-03-20	0.450	0.460	0.425	0.440	0.440	107,300
2026-03-19	0.490	0.500	0.430	0.450	0.450	172,480
2026-03-18	0.550	0.550	0.520	0.520	0.520	187,350
2026-03-17	0.570	0.580	0.540	0.550	0.550	80,920
2026-03-16	0.580	0.590	0.560	0.560	0.560	92,400
2026-03-13	0.600	0.600	0.580	0.590	0.590	90,016
2026-03-12	0.590	0.620	0.580	0.600	0.600	368,200
2026-03-11	0.580	0.590	0.570	0.590	0.590	39,000
2026-03-10	0.580	0.590	0.550	0.590	0.590	91,284
2026-03-09	0.600	0.600	0.580	0.590	0.590	148,396
2026-03-06	0.600	0.610	0.580	0.600	0.600	138,000
2026-03-05	0.600	0.600	0.570	0.600	0.600	133,900
2026-03-04	0.620	0.640	0.610	0.610	0.610	165,000
2026-03-03	0.640	0.640	0.620	0.620	0.620	7,608
2026-03-02	0.630	0.650	0.620	0.650	0.650	124,600
2026-02-27	0.560	0.660	0.560	0.590	0.590	239,410
2026-02-26	0.680	0.680	0.660	0.680	0.680	46,900
2026-02-25	0.640	0.680	0.630	0.680	0.680	98,919
2026-02-24	0.640	0.640	0.620	0.630	0.630	40,630
2026-02-23	0.650	0.690	0.640	0.640	0.640	108,450
2026-02-20	0.630	0.690	0.630	0.650	0.650	156,500
2026-02-19	0.620	0.630	0.610	0.620	0.620	60,100
2026-02-18	0.620	0.640	0.600	0.610	0.610	64,619
2026-02-17	0.650	0.650	0.600	0.620	0.620	78,000
2026-02-13	0.630	0.630	0.580	0.620	0.620	69,500
2026-02-12	0.680	0.680	0.550	0.580	0.580	150,527
2026-02-11	0.670	0.690	0.660	0.670	0.670	48,500
2026-02-10	0.690	0.690	0.670	0.670	0.670	20,500
2026-02-09	0.650	0.690	0.650	0.690	0.690	75,179
2026-02-06	0.590	0.640	0.570	0.640	0.640	154,500
2026-02-05	0.620	0.620	0.590	0.600	0.600	78,370
2026-02-04	0.620	0.640	0.600	0.630	0.630	48,200
2026-02-03	0.700	0.700	0.580	0.620	0.620	88,137
2026-02-02	0.680	0.690	0.540	0.690	0.690	26,300
2026-01-30	0.630	0.630	0.520	0.560	0.560	218,545

← NewerPage 3 of 5 · 251 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.