Headwater Gold Inc. (CSE:HWG)
0.5800
+0.0300 (5.45%)
Oct 10, 2025, 12:48 PM EDT
Headwater Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 5.26% | 104,500 |
Oct 9, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -5.00% | 38,073 |
Oct 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 5,601 |
Oct 7, 2025 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | - | 37,600 |
Oct 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.28% | 95,580 |
Oct 3, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 7.02% | 40,600 |
Oct 2, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -8.06% | 32,889 |
Oct 1, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -1.59% | 34,200 |
Sep 30, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -5.97% | 32,700 |
Sep 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.29% | 238,270 |
Sep 26, 2025 | 0.52 | 0.70 | 0.52 | 0.70 | 0.70 | 34.62% | 138,759 |
Sep 25, 2025 | 0.51 | 0.52 | 0.47 | 0.52 | 0.52 | 9.47% | 35,000 |
Sep 24, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 1.06% | 50,500 |
Sep 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -11.32% | 291,403 |
Sep 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.92% | 46,153 |
Sep 19, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | - | 5,000 |
Sep 18, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | - | 51,500 |
Sep 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 500 |
Sep 16, 2025 | 0.58 | 0.58 | 0.50 | 0.50 | 0.50 | -7.41% | 92,506 |
Sep 15, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -6.90% | 39,107 |
Sep 12, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 13.73% | 71,842 |
Sep 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | 74,700 |
Sep 10, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 33,000 |
Sep 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 13.33% | 110,209 |
Sep 8, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 2.27% | 15,500 |
Sep 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 41,210 |
Sep 4, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | -4.40% | 24,076 |
Sep 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.41% | 73,636 |
Sep 2, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 4.76% | 289,690 |
Aug 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00% | 122,000 |
Aug 28, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 3.90% | 50,108 |
Aug 27, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 29,749 |
Aug 26, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 3.95% | 105,800 |
Aug 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 31,500 |
Aug 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -7.14% | 152,800 |
Aug 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 61,000 |
Aug 20, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 12.00% | 49,000 |
Aug 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 63,100 |
Aug 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 44,100 |
Aug 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 68,897 |
Aug 14, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 8.82% | 111,780 |
Aug 13, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -4.23% | 24,100 |
Aug 12, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | -1.39% | 8,166 |
Aug 11, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 23,000 |
Aug 8, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 5.88% | 44,500 |
Aug 7, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -5.56% | 62,600 |
Aug 6, 2025 | 0.37 | 0.37 | 0.33 | 0.36 | 0.36 | -1.37% | 62,600 |
Aug 5, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 10.61% | 136,140 |
Aug 1, 2025 | 0.33 | 0.33 | 0.30 | 0.33 | 0.33 | 10.00% | 77,900 |
Jul 31, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -7.69% | 43,200 |