Headwater Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.580	0.590	0.570	0.590	0.590	24,271
2025-10-31	0.590	0.590	0.580	0.580	0.580	15,894
2025-10-30	0.580	0.590	0.580	0.590	0.590	40,500
2025-10-29	0.580	0.600	0.580	0.600	0.600	8,032
2025-10-28	0.570	0.570	0.550	0.570	0.570	35,500
2025-10-27	0.620	0.620	0.560	0.560	0.560	58,444
2025-10-24	0.630	0.640	0.620	0.630	0.630	37,367
2025-10-23	0.610	0.630	0.600	0.630	0.630	75,000
2025-10-22	0.630	0.630	0.590	0.590	0.590	13,200
2025-10-21	0.610	0.650	0.570	0.600	0.600	120,320
2025-10-20	0.610	0.650	0.610	0.610	0.610	101,950
2025-10-17	0.640	0.640	0.560	0.560	0.560	17,335
2025-10-16	0.620	0.640	0.600	0.600	0.600	307,543
2025-10-15	0.610	0.630	0.560	0.620	0.620	65,000
2025-10-14	0.600	0.620	0.600	0.620	0.620	34,880
2025-10-10	0.580	0.600	0.570	0.590	0.590	132,000
2025-10-09	0.600	0.600	0.550	0.550	0.550	38,073
2025-10-08	0.600	0.600	0.600	0.600	0.600	5,601
2025-10-07	0.630	0.630	0.590	0.590	0.590	37,600
2025-10-06	0.560	0.600	0.560	0.600	0.600	95,580
2025-10-03	0.600	0.610	0.590	0.610	0.610	40,600
2025-10-02	0.630	0.630	0.560	0.560	0.560	32,889
2025-10-01	0.650	0.650	0.620	0.620	0.620	34,200
2025-09-30	0.610	0.640	0.580	0.640	0.640	32,700
2025-09-29	0.710	0.800	0.650	0.650	0.650	238,270
2025-09-26	0.510	0.720	0.510	0.710	0.710	138,759
2025-09-25	0.510	0.520	0.470	0.520	0.520	35,000
2025-09-24	0.480	0.490	0.475	0.475	0.475	50,500
2025-09-23	0.490	0.495	0.445	0.480	0.480	291,403
2025-09-22	0.520	0.530	0.480	0.480	0.480	46,153
2025-09-19	0.530	0.530	0.510	0.510	0.510	5,000
2025-09-18	0.510	0.530	0.500	0.510	0.510	51,500
2025-09-17	0.510	0.510	0.510	0.510	0.510	500
2025-09-16	0.580	0.580	0.500	0.500	0.500	92,506
2025-09-15	0.550	0.550	0.530	0.540	0.540	39,107
2025-09-12	0.540	0.580	0.540	0.580	0.580	71,842
2025-09-11	0.500	0.530	0.455	0.530	0.530	74,700
2025-09-10	0.530	0.530	0.510	0.530	0.530	33,000
2025-09-09	0.450	0.530	0.450	0.530	0.530	110,209
2025-09-08	0.450	0.460	0.450	0.450	0.450	15,500
2025-09-05	0.440	0.460	0.430	0.440	0.440	41,210
2025-09-04	0.435	0.435	0.420	0.435	0.435	24,076
2025-09-03	0.450	0.455	0.435	0.440	0.440	73,636
2025-09-02	0.440	0.480	0.430	0.440	0.440	289,690
2025-08-29	0.415	0.435	0.395	0.430	0.430	122,000
2025-08-28	0.395	0.420	0.395	0.400	0.400	50,108
2025-08-27	0.395	0.395	0.380	0.385	0.385	29,749
2025-08-26	0.390	0.420	0.390	0.395	0.395	105,800
2025-08-25	0.380	0.380	0.380	0.380	0.380	31,500
2025-08-22	0.415	0.415	0.360	0.360	0.360	152,800
2025-08-21	0.420	0.425	0.415	0.425	0.425	61,000
2025-08-20	0.380	0.420	0.380	0.420	0.420	49,000
2025-08-19	0.410	0.410	0.375	0.375	0.375	63,100
2025-08-18	0.420	0.420	0.370	0.370	0.370	44,100
2025-08-15	0.380	0.405	0.380	0.405	0.405	68,897
2025-08-14	0.345	0.380	0.345	0.370	0.370	111,780
2025-08-13	0.340	0.345	0.340	0.340	0.340	24,100
2025-08-12	0.360	0.360	0.340	0.355	0.355	8,166
2025-08-11	0.350	0.360	0.350	0.360	0.360	23,000
2025-08-08	0.350	0.360	0.340	0.360	0.360	44,500

← NewerPage 5 of 21 · 1,256 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.