Headwater Exploration Inc. (CDDRF)
OTCMKTS
· Delayed Price · Currency is USD
4.150
-0.050 (-1.19%)
Mar 13, 2025, 4:00 PM EST
Headwater Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 2.52% | 32,162 |
| Mar 11, 2025 | 4.04 | 4.13 | 4.03 | 4.13 | 4.13 | 2.30% | 80,591 |
| Mar 10, 2025 | 4.30 | 4.30 | 4.01 | 4.04 | 4.04 | -4.06% | 35,796 |
| Mar 7, 2025 | 4.16 | 4.25 | 4.16 | 4.21 | 4.21 | 1.57% | 82,435 |
| Mar 6, 2025 | 3.89 | 4.15 | 3.89 | 4.15 | 4.15 | 1.87% | 85,579 |
| Mar 5, 2025 | 4.04 | 4.09 | 4.03 | 4.07 | 4.07 | - | 353,152 |
| Mar 4, 2025 | 4.01 | 4.07 | 3.94 | 4.07 | 4.07 | -0.34% | 11,042 |
| Mar 3, 2025 | 4.40 | 4.41 | 4.08 | 4.08 | 4.08 | -6.84% | 268,178 |
| Feb 28, 2025 | 4.37 | 4.40 | 4.37 | 4.38 | 4.38 | -1.26% | 132,073 |
| Feb 27, 2025 | 4.47 | 4.47 | 4.43 | 4.44 | 4.44 | 0.45% | 112,584 |
| Feb 26, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -2.00% | 19,224 |
| Feb 25, 2025 | 4.63 | 4.63 | 4.47 | 4.51 | 4.51 | -3.63% | 8,517 |
| Feb 24, 2025 | 4.68 | 4.68 | 4.64 | 4.68 | 4.68 | 0.58% | 47,457 |
| Feb 21, 2025 | 4.76 | 4.77 | 4.65 | 4.65 | 4.65 | -3.08% | 8,270 |
| Feb 20, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | -0.25% | 53,218 |
| Feb 19, 2025 | 4.88 | 4.88 | 4.81 | 4.81 | 4.81 | -0.97% | 31,143 |
| Feb 18, 2025 | 4.81 | 4.87 | 4.81 | 4.86 | 4.86 | 0.62% | 83,426 |
| Feb 14, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 24,729 |
| Feb 13, 2025 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | 0.52% | 10,490 |
| Feb 12, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.69% | 138,518 |
| Feb 11, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 10,658 |
| Feb 10, 2025 | 4.71 | 4.78 | 4.71 | 4.77 | 4.77 | 3.07% | 89,940 |
| Feb 7, 2025 | 4.61 | 4.63 | 4.59 | 4.63 | 4.63 | 1.98% | 60,075 |
| Feb 6, 2025 | 4.63 | 4.63 | 4.54 | 4.54 | 4.54 | -2.89% | 79,742 |
| Feb 5, 2025 | 4.67 | 4.69 | 4.66 | 4.68 | 4.68 | -0.32% | 47,906 |
| Feb 4, 2025 | 4.69 | 4.70 | 4.67 | 4.69 | 4.69 | 3.51% | 66,163 |
| Feb 3, 2025 | 4.50 | 4.60 | 4.45 | 4.53 | 4.53 | -1.59% | 53,129 |
| Jan 31, 2025 | 4.69 | 4.75 | 4.60 | 4.60 | 4.60 | -2.87% | 4,332 |
| Jan 30, 2025 | 4.77 | 4.80 | 4.74 | 4.74 | 4.74 | -0.21% | 130,548 |
| Jan 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.37% | 10,487 |
| Jan 28, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -2.31% | 29,535 |
| Jan 27, 2025 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | -2.10% | 50,522 |
| Jan 24, 2025 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | -1.33% | 30,237 |
| Jan 23, 2025 | 4.91 | 4.97 | 4.91 | 4.97 | 4.97 | 1.26% | 23,597 |
| Jan 22, 2025 | 4.90 | 4.91 | 4.90 | 4.90 | 4.90 | -1.39% | 23,757 |
| Jan 21, 2025 | 4.93 | 4.97 | 4.91 | 4.97 | 4.97 | 3.07% | 28,196 |
| Jan 17, 2025 | 4.86 | 4.86 | 4.81 | 4.83 | 4.83 | -0.92% | 41,076 |
| Jan 16, 2025 | 4.93 | 4.93 | 4.86 | 4.87 | 4.87 | -3.18% | 75,627 |
| Jan 15, 2025 | 5.07 | 5.07 | 5.03 | 5.03 | 5.03 | -1.62% | 83,282 |
| Jan 14, 2025 | 5.01 | 5.11 | 5.01 | 5.11 | 5.11 | 0.73% | 22,707 |
| Jan 13, 2025 | 5.25 | 5.25 | 5.08 | 5.08 | 5.08 | -0.86% | 39,692 |
| Jan 10, 2025 | 4.88 | 5.29 | 4.88 | 5.12 | 5.12 | 2.71% | 123,632 |
| Jan 8, 2025 | 5.04 | 5.04 | 4.99 | 4.99 | 4.99 | -0.30% | 6,774 |
| Jan 7, 2025 | 4.99 | 5.02 | 4.82 | 5.00 | 5.00 | 3.97% | 52,655 |
| Jan 6, 2025 | 4.85 | 4.85 | 4.80 | 4.81 | 4.81 | 1.89% | 21,328 |
| Jan 3, 2025 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | 2.03% | 62,207 |
| Jan 2, 2025 | 4.61 | 4.63 | 4.61 | 4.63 | 4.63 | 0.78% | 13,100 |
| Dec 31, 2024 | 4.55 | 4.59 | 4.54 | 4.59 | 4.59 | - | 107,415 |
| Dec 30, 2024 | 4.57 | 4.59 | 4.57 | 4.59 | 4.52 | 1.55% | 7,504 |
| Dec 27, 2024 | 4.55 | 4.55 | 4.50 | 4.52 | 4.45 | -0.33% | 11,368 |