Headwater Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.66	0.66	0.66	0.66	0.66	-4.35%	1,300
Jan 16, 2026	0.69	0.69	0.65	0.69	0.69	-	28,583
Jan 15, 2026	0.72	0.72	0.67	0.69	0.69	1.47%	49,000
Jan 14, 2026	0.71	0.73	0.68	0.68	0.68	-4.23%	48,200
Jan 13, 2026	0.76	0.78	0.69	0.71	0.71	-6.58%	81,013
Jan 12, 2026	0.79	0.80	0.70	0.76	0.76	-1.30%	51,649
Jan 9, 2026	0.76	0.77	0.76	0.77	0.77	-3.75%	6,000
Jan 8, 2026	0.75	0.80	0.70	0.80	0.80	1.27%	104,700
Jan 7, 2026	0.77	0.79	0.76	0.79	0.79	1.28%	46,383
Jan 6, 2026	0.76	0.78	0.75	0.78	0.78	4.00%	44,010
Jan 5, 2026	0.76	0.76	0.73	0.75	0.75	5.63%	113,289
Jan 2, 2026	0.72	0.72	0.71	0.71	0.71	-2.74%	2,100
Dec 31, 2025	0.70	0.73	0.70	0.73	0.73	1.39%	6,000
Dec 30, 2025	0.75	0.80	0.71	0.72	0.72	-4.00%	28,300
Dec 29, 2025	0.73	0.76	0.71	0.75	0.75	4.17%	148,300
Dec 24, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	8,000
Dec 23, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	25,500
Dec 22, 2025	0.71	0.75	0.71	0.74	0.74	-1.33%	64,709
Dec 19, 2025	0.70	0.75	0.69	0.75	0.75	4.17%	70,183
Dec 18, 2025	0.63	0.72	0.63	0.72	0.72	2.86%	39,876
Dec 17, 2025	0.70	0.70	0.70	0.70	0.70	-	37,574
Dec 16, 2025	0.69	0.70	0.67	0.70	0.70	1.45%	54,510
Dec 15, 2025	0.69	0.73	0.69	0.69	0.69	-1.43%	50,544
Dec 12, 2025	0.77	0.77	0.69	0.70	0.70	-5.41%	77,448
Dec 11, 2025	0.65	0.78	0.63	0.74	0.74	12.12%	484,143
Dec 10, 2025	0.65	0.66	0.63	0.66	0.66	-	35,204
Dec 9, 2025	0.60	0.66	0.60	0.66	0.66	4.76%	58,909
Dec 8, 2025	0.63	0.65	0.60	0.63	0.63	1.61%	52,280
Dec 5, 2025	0.59	0.63	0.55	0.62	0.62	6.90%	70,200
Dec 4, 2025	0.59	0.60	0.55	0.58	0.58	-3.33%	176,512
Dec 3, 2025	0.57	0.60	0.57	0.60	0.60	7.14%	197,900
Dec 2, 2025	0.54	0.58	0.54	0.56	0.56	-	64,110
Dec 1, 2025	0.55	0.56	0.50	0.56	0.56	1.82%	219,695
Nov 28, 2025	0.55	0.55	0.55	0.55	0.55	-	61,500
Nov 27, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	3,500
Nov 26, 2025	0.57	0.57	0.56	0.56	0.56	-5.08%	10,383
Nov 25, 2025	0.55	0.59	0.55	0.59	0.59	5.36%	72,500
Nov 24, 2025	0.54	0.56	0.53	0.56	0.56	1.82%	46,173
Nov 21, 2025	0.55	0.56	0.54	0.55	0.55	-	42,500
Nov 20, 2025	0.56	0.59	0.54	0.55	0.55	-5.17%	64,124
Nov 19, 2025	0.59	0.61	0.58	0.58	0.58	3.57%	19,500
Nov 18, 2025	0.61	0.61	0.54	0.56	0.56	-8.20%	101,210
Nov 17, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	3,000
Nov 14, 2025	0.63	0.64	0.60	0.60	0.60	-7.69%	59,805
Nov 13, 2025	0.64	0.67	0.59	0.65	0.65	3.17%	142,450
Nov 12, 2025	0.59	0.63	0.59	0.63	0.63	8.62%	120,500
Nov 11, 2025	0.59	0.59	0.58	0.58	0.58	1.75%	8,640
Nov 10, 2025	0.58	0.59	0.57	0.57	0.57	-1.72%	34,704
Nov 7, 2025	0.56	0.59	0.56	0.58	0.58	3.57%	10,500
Nov 6, 2025	0.56	0.56	0.56	0.56	0.56	-5.08%	11,500