Headwater Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	0.56	0.59	0.56	0.59	0.59	3.51%	20,110
Nov 4, 2025	0.59	0.60	0.57	0.57	0.57	-3.39%	85,068
Nov 3, 2025	0.58	0.59	0.57	0.59	0.59	1.72%	24,271
Oct 31, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	15,894
Oct 30, 2025	0.58	0.59	0.58	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	1.79%	35,500
Oct 27, 2025	0.62	0.62	0.56	0.56	0.56	-11.11%	58,444
Oct 24, 2025	0.63	0.64	0.62	0.63	0.63	-	37,367
Oct 23, 2025	0.61	0.63	0.60	0.63	0.63	6.78%	75,000
Oct 22, 2025	0.63	0.63	0.59	0.59	0.59	-1.67%	13,200
Oct 21, 2025	0.61	0.65	0.57	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	0.64	0.64	0.56	0.56	0.56	-6.67%	17,335
Oct 16, 2025	0.62	0.64	0.60	0.60	0.60	-3.23%	307,543
Oct 15, 2025	0.61	0.63	0.56	0.62	0.62	-	65,000
Oct 14, 2025	0.60	0.62	0.60	0.62	0.62	5.08%	34,880
Oct 10, 2025	0.58	0.60	0.57	0.59	0.59	7.27%	132,000
Oct 9, 2025	0.60	0.60	0.55	0.55	0.55	-8.33%	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	-1.67%	37,600
Oct 6, 2025	0.56	0.60	0.56	0.60	0.60	-1.64%	95,580
Oct 3, 2025	0.60	0.61	0.59	0.61	0.61	8.93%	40,600
Oct 2, 2025	0.63	0.63	0.56	0.56	0.56	-9.68%	32,889
Oct 1, 2025	0.65	0.65	0.62	0.62	0.62	-3.13%	34,200
Sep 30, 2025	0.61	0.64	0.58	0.64	0.64	-1.54%	32,700
Sep 29, 2025	0.71	0.80	0.65	0.65	0.65	-8.45%	238,270
Sep 26, 2025	0.51	0.72	0.51	0.71	0.71	36.54%	138,759