Headwater Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.49	0.49	0.48	0.48	0.48	-	42,167
Jul 24, 2026	0.45	0.49	0.45	0.48	0.48	1.06%	41,674
Jul 23, 2026	0.45	0.47	0.45	0.47	0.47	-	22,300
Jul 22, 2026	0.43	0.47	0.43	0.47	0.47	4.44%	24,387
Jul 21, 2026	0.40	0.45	0.40	0.45	0.45	8.43%	21,020
Jul 20, 2026	0.42	0.45	0.42	0.42	0.42	-3.49%	37,500
Jul 17, 2026	0.42	0.45	0.42	0.43	0.43	-1.15%	23,000
Jul 16, 2026	0.45	0.45	0.44	0.44	0.44	-3.33%	8,600
Jul 15, 2026	0.45	0.45	0.44	0.45	0.45	-3.23%	57,111
Jul 14, 2026	0.46	0.47	0.45	0.47	0.47	2.20%	26,500
Jul 13, 2026	0.50	0.50	0.45	0.46	0.46	-4.21%	48,750
Jul 10, 2026	0.45	0.48	0.43	0.48	0.48	5.56%	103,897
Jul 9, 2026	0.42	0.46	0.42	0.45	0.45	3.45%	108,000
Jul 8, 2026	0.42	0.45	0.42	0.44	0.44	-3.33%	7,830
Jul 7, 2026	0.43	0.45	0.43	0.45	0.45	2.27%	39,000
Jul 6, 2026	0.46	0.46	0.43	0.44	0.44	-7.37%	196,789
Jul 3, 2026	0.41	0.48	0.41	0.48	0.48	15.85%	42,000
Jul 2, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	110,500
Jun 30, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	121,000
Jun 29, 2026	0.43	0.43	0.41	0.42	0.42	-6.67%	65,600
Jun 26, 2026	0.45	0.45	0.44	0.45	0.45	-4.26%	70,000
Jun 25, 2026	0.41	0.47	0.41	0.47	0.47	11.90%	13,000
Jun 24, 2026	0.42	0.43	0.40	0.42	0.42	-1.18%	73,500
Jun 23, 2026	0.38	0.43	0.38	0.43	0.43	1.19%	61,259
Jun 22, 2026	0.45	0.45	0.41	0.42	0.42	-6.67%	147,800
Jun 19, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	3,500
Jun 18, 2026	0.46	0.48	0.46	0.46	0.46	-3.19%	40,250
Jun 17, 2026	0.49	0.50	0.47	0.47	0.47	-5.05%	62,655
Jun 16, 2026	0.45	0.50	0.45	0.50	0.50	7.61%	114,503
Jun 15, 2026	0.44	0.47	0.44	0.46	0.46	3.37%	47,500
Jun 12, 2026	0.40	0.45	0.40	0.45	0.45	7.23%	78,933
Jun 11, 2026	0.40	0.43	0.40	0.42	0.42	3.75%	6,500
Jun 10, 2026	0.41	0.41	0.38	0.40	0.40	-3.61%	53,000
Jun 9, 2026	0.44	0.45	0.42	0.42	0.42	-3.49%	51,550
Jun 8, 2026	0.43	0.45	0.43	0.43	0.43	-	71,900
Jun 5, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	44,500
Jun 4, 2026	0.43	0.47	0.43	0.45	0.45	-	28,500
Jun 3, 2026	0.48	0.48	0.45	0.45	0.45	-4.26%	88,319
Jun 2, 2026	0.47	0.47	0.47	0.47	0.47	-	25,600
Jun 1, 2026	0.44	0.47	0.44	0.47	0.47	6.82%	163,500
May 29, 2026	0.43	0.46	0.43	0.44	0.44	-	101,040
May 28, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	24,000
May 27, 2026	0.46	0.47	0.45	0.45	0.45	-5.26%	24,540
May 26, 2026	0.45	0.48	0.45	0.48	0.48	4.40%	16,100
May 25, 2026	0.46	0.47	0.46	0.46	0.46	-1.09%	22,000
May 22, 2026	0.46	0.47	0.46	0.46	0.46	-	26,500
May 21, 2026	0.46	0.47	0.46	0.46	0.46	-	17,474
May 20, 2026	0.46	0.47	0.46	0.46	0.46	-	17,924
May 19, 2026	0.47	0.48	0.46	0.46	0.46	-1.08%	41,482
May 15, 2026	0.48	0.48	0.46	0.47	0.47	-5.10%	38,450