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