Headwater Gold Inc. (CSE:HWG)
Canada
· Delayed Price · Currency is CAD 0.1650
+0.0050 (3.13%)
Apr 25, 2025, 3:55 PM EDT
Headwater Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.13% | 1,000 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.11% | 8,500 |
| Apr 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -10.00% | 43,000 |
| Apr 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 2,000 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 5,500 |
| Apr 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.56% | 32,500 |
| Apr 15, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 14.71% | 40,500 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13.33% | 32,166 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 136,000 |
| Apr 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 29,000 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 5,000 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 11,500 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 4,500 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 14,500 |
| Apr 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 9,500 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.70% | 7,500 |
| Mar 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | -7.50% | 42,000 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 26, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.26% | 22,778 |
| Mar 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | 9,015 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 20, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 2.56% | 7,500 |
| Mar 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.41% | 4,010 |
| Mar 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.71% | 13,600 |
| Mar 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 12,000 |
| Mar 13, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | - | 9.37% | 25,500 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,000 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 15,000 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.03% | 5,000 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13.79% | 4,000 |
| Mar 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 7,000 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -15.15% | 14,000 |
| Mar 3, 2025 | 0.16 | 0.17 | 0.14 | 0.17 | - | -17.50% | 85,200 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Feb 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 21.21% | 8,000 |
| Feb 25, 2025 | 0.19 | 0.19 | 0.15 | 0.17 | - | -8.33% | 12,500 |
| Feb 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Feb 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 20,000 |
| Feb 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.26% | 12,000 |
| Feb 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 6,500 |
| Feb 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 2,000 |
| Feb 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.88% | 4,500 |