Headwater Gold Inc. (CSE:HWG)
 0.5800
 -0.0100 (-1.69%)
  Oct 31, 2025, 2:52 PM EDT
Headwater Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 40,500 | 
| Oct 29, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 5.26% | 8,032 | 
| Oct 28, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | -1.72% | 35,500 | 
| Oct 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -9.38% | 58,444 | 
| Oct 24, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 6.67% | 37,367 | 
| Oct 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.69% | 75,000 | 
| Oct 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 13,200 | 
| Oct 21, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 120,320 | 
| Oct 20, 2025 | 0.61 | 0.65 | 0.61 | 0.61 | 0.61 | 8.93% | 101,950 | 
| Oct 17, 2025 | 0.58 | 0.60 | 0.56 | 0.56 | 0.56 | -8.20% | 17,335 | 
| Oct 16, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | 8.93% | 307,543 | 
| Oct 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -9.68% | 65,000 | 
| Oct 14, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 34,880 | 
| Oct 10, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 5.26% | 132,000 | 
| 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 |