Headwater Exploration Inc. (CDDRF)
OTCMKTS
· Delayed Price · Currency is USD
5.02
-0.01 (-0.20%)
Jun 27, 2025, 3:58 PM EDT
Headwater Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.96 | 5.02 | 4.96 | 5.02 | 5.02 | -0.20% | 19,475 |
| Jun 26, 2025 | 5.02 | 5.03 | 5.01 | 5.03 | 5.03 | 0.40% | 67,456 |
| Jun 25, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.60% | 32,800 |
| Jun 24, 2025 | 5.00 | 5.02 | 4.98 | 4.98 | 4.98 | -2.49% | 46,828 |
| Jun 23, 2025 | 5.24 | 5.24 | 5.11 | 5.11 | 5.11 | -2.35% | 103,081 |
| Jun 20, 2025 | 5.22 | 5.23 | 5.22 | 5.23 | 5.23 | -0.38% | 33,756 |
| Jun 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.19% | 3,874 |
| Jun 17, 2025 | 5.26 | 5.29 | 5.25 | 5.26 | 5.26 | 1.00% | 40,289 |
| Jun 16, 2025 | 5.17 | 5.22 | 5.12 | 5.21 | 5.21 | 0.93% | 22,614 |
| Jun 13, 2025 | 5.13 | 5.16 | 5.08 | 5.16 | 5.16 | 2.79% | 36,662 |
| Jun 12, 2025 | 5.00 | 5.02 | 4.98 | 5.02 | 5.02 | -0.99% | 52,259 |
| Jun 11, 2025 | 5.00 | 5.07 | 5.00 | 5.07 | 5.07 | 2.63% | 19,915 |
| Jun 10, 2025 | 4.90 | 4.98 | 4.90 | 4.94 | 4.94 | 0.61% | 75,791 |
| Jun 9, 2025 | 4.87 | 4.92 | 4.86 | 4.91 | 4.91 | 3.11% | 60,065 |
| Jun 6, 2025 | 4.71 | 4.82 | 4.71 | 4.76 | 4.76 | 1.49% | 28,110 |
| Jun 5, 2025 | 4.74 | 4.74 | 4.69 | 4.69 | 4.69 | -0.28% | 49,649 |
| Jun 4, 2025 | 4.73 | 4.73 | 4.66 | 4.71 | 4.71 | -0.40% | 31,500 |
| Jun 3, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 1.44% | 13,545 |
| Jun 2, 2025 | 4.55 | 4.66 | 4.55 | 4.66 | 4.66 | 2.58% | 34,579 |
| May 30, 2025 | 4.50 | 4.57 | 4.50 | 4.54 | 4.54 | -0.31% | 42,936 |
| May 29, 2025 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | -0.57% | 44,833 |
| May 28, 2025 | 4.57 | 4.58 | 4.55 | 4.58 | 4.58 | -0.65% | 16,208 |
| May 27, 2025 | 4.59 | 4.61 | 4.59 | 4.61 | 4.61 | 3.13% | 6,564 |
| May 23, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 49,702 |
| May 22, 2025 | 4.49 | 4.49 | 4.47 | 4.47 | 4.47 | -2.27% | 7,239 |
| May 21, 2025 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | 1.46% | 59,085 |
| May 20, 2025 | 4.47 | 4.54 | 4.47 | 4.51 | 4.51 | 3.16% | 29,283 |
| May 19, 2025 | 4.26 | 4.65 | 4.26 | 4.37 | 4.37 | -2.65% | 5,327 |
| May 16, 2025 | 4.46 | 4.50 | 4.46 | 4.49 | 4.49 | 0.36% | 38,880 |
| May 15, 2025 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -2.04% | 8,027 |
| May 14, 2025 | 4.54 | 4.58 | 4.54 | 4.57 | 4.57 | 0.79% | 40,310 |
| May 13, 2025 | 4.44 | 4.53 | 4.44 | 4.53 | 4.53 | 2.37% | 116,430 |
| May 12, 2025 | 4.54 | 4.54 | 4.43 | 4.43 | 4.43 | 1.96% | 192,955 |
| May 9, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.70% | 61,022 |
| May 8, 2025 | 4.28 | 4.32 | 4.28 | 4.31 | 4.31 | 2.57% | 31,434 |
| May 7, 2025 | 4.28 | 4.28 | 4.18 | 4.20 | 4.20 | -1.13% | 38,875 |
| May 6, 2025 | 4.25 | 4.26 | 4.25 | 4.25 | 4.25 | 2.41% | 104,761 |
| May 5, 2025 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | -1.78% | 134,605 |
| May 2, 2025 | 4.25 | 4.25 | 4.20 | 4.23 | 4.23 | 2.80% | 91,335 |
| May 1, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.66% | 118,000 |
| Apr 30, 2025 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | -2.58% | 36,908 |
| Apr 29, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.72% | 84,600 |
| Apr 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.11% | 41,201 |
| Apr 25, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.50% | 16,299 |
| Apr 24, 2025 | 4.24 | 4.24 | 4.19 | 4.21 | 4.21 | 0.14% | 61,785 |
| Apr 23, 2025 | 4.20 | 4.20 | 4.19 | 4.20 | 4.20 | -1.41% | 62,597 |
| Apr 22, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.40% | 91,531 |
| Apr 21, 2025 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | -1.42% | 19,459 |
| Apr 17, 2025 | 4.19 | 4.25 | 4.18 | 4.22 | 4.22 | 3.23% | 6,273 |
| Apr 16, 2025 | 4.05 | 4.10 | 4.05 | 4.09 | 4.09 | 3.76% | 29,428 |