Headwater Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.56	0.66	0.56	0.59	0.59	-13.24%	239,410
Feb 26, 2026	0.68	0.68	0.66	0.68	0.68	-	46,900
Feb 25, 2026	0.64	0.68	0.63	0.68	0.68	7.94%	98,919
Feb 24, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	42,630
Feb 23, 2026	0.65	0.69	0.64	0.64	0.64	-1.54%	108,450
Feb 20, 2026	0.63	0.69	0.63	0.65	0.65	4.84%	156,500
Feb 19, 2026	0.62	0.63	0.61	0.62	0.62	1.64%	60,100
Feb 18, 2026	0.62	0.64	0.60	0.61	0.61	-1.61%	64,619
Feb 17, 2026	0.65	0.65	0.60	0.62	0.62	-	78,000
Feb 13, 2026	0.63	0.63	0.58	0.62	0.62	6.90%	69,500
Feb 12, 2026	0.68	0.68	0.55	0.58	0.58	-13.43%	150,027
Feb 11, 2026	0.67	0.69	0.66	0.67	0.67	-	48,500
Feb 10, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	20,500
Feb 9, 2026	0.65	0.69	0.65	0.69	0.69	7.81%	75,179
Feb 6, 2026	0.59	0.64	0.57	0.64	0.64	6.67%	154,500
Feb 5, 2026	0.62	0.62	0.59	0.60	0.60	-4.76%	78,870
Feb 4, 2026	0.62	0.64	0.60	0.63	0.63	1.61%	48,700
Feb 3, 2026	0.70	0.70	0.58	0.62	0.62	-10.14%	88,137
Feb 2, 2026	0.68	0.69	0.53	0.69	0.69	23.21%	26,905
Jan 30, 2026	0.63	0.63	0.52	0.56	0.56	-9.68%	218,545
Jan 29, 2026	0.67	0.67	0.62	0.62	0.62	-4.62%	49,943
Jan 28, 2026	0.70	0.70	0.64	0.65	0.65	-5.80%	27,400
Jan 27, 2026	0.70	0.70	0.65	0.69	0.69	-1.43%	36,200
Jan 26, 2026	0.64	0.73	0.64	0.70	0.70	9.37%	101,308
Jan 23, 2026	0.64	0.65	0.63	0.64	0.64	-	36,953
Jan 22, 2026	0.66	0.66	0.64	0.64	0.64	-4.48%	33,430
Jan 21, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	7,105
Jan 20, 2026	0.71	0.71	0.67	0.68	0.68	3.03%	27,300
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