Headwater Gold Inc. (CSE:HWG)
Canada · Delayed Price · Currency is CAD 0.2500
+0.0100 (4.17%)
Jul 18, 2025, 11:55 AM EDT
Headwater Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 49,500 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 1,000 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 6,000 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 36,900 |
| Jul 14, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | -1.96% | 25,500 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2.00% | 5,500 |
| Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 24,000 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.04% | 26,666 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -5.77% | 3,120 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 15,500 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 2, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | - | - | 112,273 |
| Jun 30, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -9.09% | 21,500 |
| Jun 27, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 5.77% | 49,190 |
| Jun 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -7.14% | 1,000 |
| Jun 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 24, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | - | -1.75% | 20,500 |
| Jun 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jun 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 15,000 |
| Jun 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jun 18, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | - | - | 31,700 |
| Jun 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | 9.62% | 39,000 |
| Jun 16, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | - | -8.77% | 19,500 |
| Jun 13, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | 9.62% | 46,780 |
| Jun 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 91,200 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -10.71% | 40,000 |
| Jun 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -5.08% | 2,500 |
| Jun 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.67% | 20,400 |
| Jun 6, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | - | 51,631 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 17,000 |
| Jun 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 5.36% | 126,000 |
| Jun 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | 1.82% | 44,600 |
| Jun 2, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | 10.00% | 29,400 |
| May 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -1.96% | 1,000 |
| May 29, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | - | 10,400 |
| May 28, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 6.25% | 75,900 |
| May 27, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 6.67% | 87,900 |
| May 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.17% | 2,691 |
| May 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.13% | 9,500 |
| May 22, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 9.30% | 20,520 |
| May 21, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | -2.27% | 19,500 |
| May 20, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | - | 43,051 |
| May 16, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | - | 18.92% | 386,600 |
| May 15, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | - | 37,300 |
| May 14, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.71% | 69,000 |
| May 13, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 6.06% | 8,000 |
| May 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 20,000 |
| May 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.56% | 20,500 |