Headwater Exploration Inc. (CDDRF)
OTCMKTS · Delayed Price · Currency is USD
5.33
-0.01 (-0.19%)
Jul 29, 2025, 4:43 PM EDT
Headwater Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 5.34 | 5.34 | 5.33 | 5.33 | 5.33 | -0.19% | 22,853 |
| Jul 28, 2025 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | 0.91% | 5,649 |
| Jul 25, 2025 | 5.41 | 5.41 | 5.29 | 5.29 | 5.29 | -2.18% | 20,950 |
| Jul 24, 2025 | 5.33 | 5.42 | 5.24 | 5.41 | 5.41 | 1.50% | 157,568 |
| Jul 23, 2025 | 5.37 | 5.37 | 5.33 | 5.33 | 5.33 | 1.29% | 93,679 |
| Jul 22, 2025 | 5.18 | 5.26 | 5.18 | 5.26 | 5.26 | 1.58% | 93,177 |
| Jul 21, 2025 | 5.25 | 5.29 | 5.17 | 5.18 | 5.18 | -0.46% | 2,436 |
| Jul 18, 2025 | 5.19 | 5.20 | 5.18 | 5.20 | 5.20 | 3.34% | 66,530 |
| Jul 17, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.52% | 15,827 |
| Jul 16, 2025 | 4.98 | 5.07 | 4.98 | 5.01 | 5.01 | -0.99% | 16,869 |
| Jul 15, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.35% | 28,229 |
| Jul 14, 2025 | 5.25 | 5.28 | 5.12 | 5.13 | 5.13 | 0.18% | 27,127 |
| Jul 11, 2025 | 5.02 | 5.12 | 5.02 | 5.12 | 5.12 | 1.99% | 69,087 |
| Jul 10, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 36,406 |
| Jul 9, 2025 | 4.99 | 5.03 | 4.99 | 5.02 | 5.02 | 0.60% | 12,294 |
| Jul 8, 2025 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 2.21% | 39,163 |
| Jul 7, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -1.31% | 37,755 |
| Jul 3, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.26% | 58,962 |
| Jul 2, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.85% | 32,367 |
| Jul 1, 2025 | 4.83 | 4.98 | 4.83 | 4.87 | 4.87 | -2.99% | 1,338 |
| Jun 30, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 31,788 |
| Jun 27, 2025 | 4.96 | 5.02 | 4.96 | 5.02 | 4.94 | -0.20% | 19,475 |
| Jun 26, 2025 | 5.02 | 5.03 | 5.01 | 5.03 | 4.95 | 0.40% | 67,456 |
| Jun 25, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.93 | 0.60% | 32,800 |
| Jun 24, 2025 | 5.00 | 5.02 | 4.98 | 4.98 | 4.90 | -2.49% | 46,828 |
| Jun 23, 2025 | 5.24 | 5.24 | 5.11 | 5.11 | 5.03 | -2.35% | 103,081 |
| Jun 20, 2025 | 5.22 | 5.23 | 5.22 | 5.23 | 5.15 | -0.38% | 33,756 |
| Jun 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.17 | -0.19% | 3,874 |
| Jun 17, 2025 | 5.26 | 5.29 | 5.25 | 5.26 | 5.18 | 1.00% | 40,289 |
| Jun 16, 2025 | 5.17 | 5.22 | 5.12 | 5.21 | 5.13 | 0.93% | 22,614 |
| Jun 13, 2025 | 5.13 | 5.16 | 5.08 | 5.16 | 5.08 | 2.79% | 36,662 |
| Jun 12, 2025 | 5.00 | 5.02 | 4.98 | 5.02 | 4.94 | -0.99% | 52,259 |
| Jun 11, 2025 | 5.00 | 5.07 | 5.00 | 5.07 | 4.99 | 2.63% | 19,915 |
| Jun 10, 2025 | 4.90 | 4.98 | 4.90 | 4.94 | 4.86 | 0.61% | 75,791 |
| Jun 9, 2025 | 4.87 | 4.92 | 4.86 | 4.91 | 4.83 | 3.11% | 60,065 |
| Jun 6, 2025 | 4.71 | 4.82 | 4.71 | 4.76 | 4.69 | 1.49% | 28,110 |
| Jun 5, 2025 | 4.74 | 4.74 | 4.69 | 4.69 | 4.62 | -0.28% | 49,649 |
| Jun 4, 2025 | 4.73 | 4.73 | 4.66 | 4.71 | 4.63 | -0.40% | 31,500 |
| Jun 3, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.65 | 1.44% | 13,545 |
| Jun 2, 2025 | 4.55 | 4.66 | 4.55 | 4.66 | 4.58 | 2.58% | 34,579 |
| May 30, 2025 | 4.50 | 4.57 | 4.50 | 4.54 | 4.47 | -0.31% | 42,936 |
| May 29, 2025 | 4.59 | 4.59 | 4.55 | 4.55 | 4.48 | -0.57% | 44,833 |
| May 28, 2025 | 4.57 | 4.58 | 4.55 | 4.58 | 4.51 | -0.65% | 16,208 |
| May 27, 2025 | 4.59 | 4.61 | 4.59 | 4.61 | 4.54 | 3.13% | 6,564 |
| May 23, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.40 | - | 49,702 |
| May 22, 2025 | 4.49 | 4.49 | 4.47 | 4.47 | 4.40 | -2.27% | 7,239 |
| May 21, 2025 | 4.60 | 4.60 | 4.57 | 4.57 | 4.50 | 1.46% | 59,085 |
| May 20, 2025 | 4.47 | 4.54 | 4.47 | 4.51 | 4.44 | 3.16% | 29,283 |
| May 19, 2025 | 4.26 | 4.65 | 4.26 | 4.37 | 4.30 | -2.65% | 5,327 |
| May 16, 2025 | 4.46 | 4.50 | 4.46 | 4.49 | 4.42 | 0.36% | 38,880 |