Headwater Gold Inc. (CSE:HWG)
Canada
· Delayed Price · Currency is CAD 0.2950
-0.0050 (-1.67%)
Jun 9, 2025, 10:36 AM EDT
Headwater Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.67% | - |
| 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 |
| May 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 6, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 5.88% | 43,500 |
| May 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 12,819 |
| May 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 19,500 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 2,000 |
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 5,500 |
| Apr 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.13% | 1,000 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.11% | 8,500 |
| Apr 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -10.00% | 43,000 |
| Apr 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 2,000 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 5,500 |
| Apr 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.56% | 32,500 |
| Apr 15, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 14.71% | 40,500 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13.33% | 32,166 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 136,000 |
| Apr 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.33% | 29,000 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 5,000 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 11,500 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 4,500 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -2.86% | 14,500 |
| Apr 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 9,500 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.70% | 7,500 |
| Mar 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | -7.50% | 42,000 |