Headwater Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	0.50	0.50	0.48	0.49	0.49	-1.01%	33,062
May 13, 2026	0.47	0.50	0.47	0.50	0.50	1.02%	31,940
May 12, 2026	0.49	0.50	0.48	0.49	0.49	1.03%	70,050
May 11, 2026	0.47	0.49	0.46	0.49	0.49	3.19%	30,900
May 8, 2026	0.47	0.47	0.46	0.47	0.47	2.17%	47,890
May 7, 2026	0.42	0.47	0.42	0.46	0.46	13.58%	126,950
May 6, 2026	0.41	0.42	0.41	0.41	0.41	-	68,953
May 5, 2026	0.39	0.41	0.39	0.41	0.41	1.25%	78,000
May 4, 2026	0.40	0.41	0.39	0.40	0.40	2.56%	60,850
May 1, 2026	0.41	0.42	0.37	0.39	0.39	-4.88%	423,505
Apr 30, 2026	0.44	0.45	0.41	0.41	0.41	-6.82%	199,496
Apr 29, 2026	0.44	0.44	0.43	0.44	0.44	-2.22%	63,700
Apr 28, 2026	0.46	0.47	0.44	0.45	0.45	-	65,031
Apr 27, 2026	0.47	0.47	0.45	0.45	0.45	-2.17%	45,800
Apr 24, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	32,470
Apr 23, 2026	0.50	0.50	0.46	0.47	0.47	-9.62%	56,250
Apr 22, 2026	0.49	0.53	0.49	0.52	0.52	6.12%	28,053
Apr 21, 2026	0.55	0.55	0.49	0.49	0.49	-9.26%	21,500
Apr 20, 2026	0.54	0.54	0.50	0.54	0.54	5.88%	26,500
Apr 17, 2026	0.55	0.55	0.49	0.51	0.51	2.00%	60,000
Apr 16, 2026	0.50	0.50	0.44	0.50	0.50	2.04%	126,245
Apr 15, 2026	0.49	0.49	0.48	0.49	0.49	-	39,003
Apr 14, 2026	0.52	0.52	0.45	0.49	0.49	-3.92%	328,400
Apr 13, 2026	0.51	0.51	0.48	0.51	0.51	-7.27%	33,740
Apr 10, 2026	0.55	0.55	0.50	0.55	0.55	-3.51%	44,655
Apr 9, 2026	0.55	0.57	0.52	0.57	0.57	1.79%	26,027
Apr 8, 2026	0.54	0.56	0.52	0.56	0.56	-	168,090
Apr 7, 2026	0.52	0.56	0.52	0.56	0.56	9.80%	10,500
Apr 6, 2026	0.55	0.55	0.49	0.51	0.51	-5.56%	37,472
Apr 2, 2026	0.51	0.55	0.51	0.54	0.54	-3.57%	19,800