Headwater Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.63	0.63	0.61	0.62	-	-3.13%	50,635
Sep 29, 2026	0.63	0.66	0.63	0.64	0.64	3.23%	152,703
Sep 28, 2026	0.65	0.66	0.62	0.62	0.62	-6.06%	300,843
Sep 25, 2026	0.66	0.67	0.65	0.66	0.66	-	88,700
Sep 24, 2026	0.66	0.66	0.64	0.66	0.66	-2.94%	62,615
Sep 23, 2026	0.66	0.68	0.64	0.68	0.68	3.03%	11,120
Sep 22, 2026	0.65	0.66	0.63	0.66	0.66	1.54%	218,200
Sep 21, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	4,500
Sep 18, 2026	0.67	0.67	0.64	0.66	0.66	-	82,195
Sep 17, 2026	0.66	0.66	0.64	0.66	0.66	1.54%	72,500
Sep 16, 2026	0.67	0.67	0.62	0.65	0.65	-2.99%	82,725
Sep 15, 2026	0.61	0.67	0.61	0.67	0.67	9.84%	290,800
Sep 14, 2026	0.63	0.63	0.59	0.61	0.61	-7.58%	47,134
Sep 11, 2026	0.64	0.71	0.64	0.66	0.66	-1.49%	83,050
Sep 10, 2026	0.62	0.67	0.62	0.67	0.67	3.08%	27,157
Sep 9, 2026	0.66	0.66	0.64	0.65	0.65	-1.52%	37,850
Sep 8, 2026	0.65	0.66	0.64	0.66	0.66	1.54%	157,341
Sep 4, 2026	0.62	0.66	0.60	0.65	0.65	4.84%	464,127
Sep 3, 2026	0.57	0.62	0.56	0.62	0.62	8.77%	168,350
Sep 2, 2026	0.56	0.57	0.56	0.57	0.57	-	69,000
Sep 1, 2026	0.58	0.58	0.57	0.57	0.57	-5.00%	42,600
Aug 31, 2026	0.59	0.60	0.58	0.60	0.60	-	77,050
Aug 28, 2026	0.62	0.62	0.59	0.60	0.60	-3.23%	82,200
Aug 27, 2026	0.62	0.63	0.60	0.62	0.62	-	112,100
Aug 26, 2026	0.63	0.65	0.62	0.62	0.62	-1.59%	49,016
Aug 25, 2026	0.60	0.63	0.59	0.63	0.63	3.28%	53,350
Aug 24, 2026	0.63	0.64	0.61	0.61	0.61	-4.69%	121,900
Aug 21, 2026	0.62	0.64	0.57	0.64	0.64	4.92%	187,200
Aug 20, 2026	0.62	0.64	0.59	0.61	0.61	-1.61%	159,458
Aug 19, 2026	0.60	0.63	0.59	0.62	0.62	3.33%	259,934
Aug 18, 2026	0.61	0.63	0.59	0.60	0.60	-4.76%	164,051
Aug 17, 2026	0.58	0.63	0.58	0.63	0.63	10.53%	233,674
Aug 14, 2026	0.52	0.58	0.52	0.57	0.57	9.62%	182,713
Aug 13, 2026	0.57	0.57	0.52	0.52	0.52	-1.89%	76,300
Aug 12, 2026	0.55	0.55	0.51	0.53	0.53	-3.64%	77,600
Aug 11, 2026	0.53	0.56	0.52	0.55	0.55	1.85%	88,500
Aug 10, 2026	0.52	0.54	0.49	0.54	0.54	5.88%	79,000
Aug 7, 2026	0.48	0.51	0.48	0.51	0.51	6.25%	69,998
Aug 6, 2026	0.44	0.51	0.44	0.48	0.48	-3.03%	20,550
Aug 5, 2026	0.50	0.51	0.48	0.50	0.50	-1.00%	63,500
Aug 4, 2026	0.46	0.52	0.46	0.50	0.50	8.70%	131,900
Jul 31, 2026	0.45	0.48	0.45	0.46	0.46	-	18,000
Jul 30, 2026	0.46	0.48	0.46	0.46	0.46	-4.17%	17,000
Jul 29, 2026	0.46	0.49	0.46	0.48	0.48	4.35%	26,300
Jul 28, 2026	0.45	0.50	0.45	0.46	0.46	-3.16%	28,540
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