Headwater Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.46	0.47	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
Apr 1, 2026	0.55	0.57	0.55	0.56	0.56	-1.75%	142,500
Mar 31, 2026	0.56	0.57	0.53	0.57	0.57	5.56%	200,334
Mar 30, 2026	0.51	0.54	0.51	0.54	0.54	5.88%	149,455
Mar 27, 2026	0.50	0.52	0.49	0.51	0.51	6.25%	143,600
Mar 26, 2026	0.47	0.48	0.47	0.48	0.48	-	46,310
Mar 25, 2026	0.50	0.53	0.48	0.48	0.48	2.13%	93,040
Mar 24, 2026	0.42	0.47	0.42	0.47	0.47	6.82%	164,800
Mar 23, 2026	0.44	0.49	0.44	0.44	0.44	-	196,672
Mar 20, 2026	0.45	0.46	0.43	0.44	0.44	-4.35%	107,800
Mar 19, 2026	0.49	0.50	0.43	0.46	0.46	-11.54%	172,980
Mar 18, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	187,350
Mar 17, 2026	0.57	0.58	0.54	0.55	0.55	-1.79%	80,920
Mar 16, 2026	0.58	0.59	0.56	0.56	0.56	-6.67%	92,400
Mar 13, 2026	0.60	0.60	0.58	0.60	0.60	-	90,016
Mar 12, 2026	0.59	0.62	0.58	0.60	0.60	1.69%	368,200
Mar 11, 2026	0.58	0.59	0.57	0.59	0.59	-	39,000