Headwater Exploration Inc. (CDDRF)
OTCMKTS · Delayed Price · Currency is USD
4.880
+0.100 (2.09%)
Aug 27, 2025, 2:26 PM EDT
Headwater Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.77 | 4.88 | 4.77 | 4.88 | 4.88 | 2.09% | 28,170 |
| Aug 26, 2025 | 4.81 | 4.82 | 4.77 | 4.78 | 4.78 | -3.43% | 308,383 |
| Aug 25, 2025 | 4.95 | 4.97 | 4.95 | 4.95 | 4.95 | -0.56% | 124,653 |
| Aug 22, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | 1.43% | 72,774 |
| Aug 21, 2025 | 4.87 | 4.91 | 4.87 | 4.91 | 4.91 | 0.37% | 54,140 |
| Aug 20, 2025 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 11,378 |
| Aug 19, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -0.85% | 5,646 |
| Aug 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.64% | 53,743 |
| Aug 15, 2025 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | 0.63% | 36,829 |
| Aug 14, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.59% | 800 |
| Aug 13, 2025 | 5.04 | 5.04 | 5.01 | 5.02 | 5.02 | -1.63% | 25,448 |
| Aug 12, 2025 | 5.02 | 5.13 | 5.02 | 5.11 | 5.11 | 3.36% | 21,206 |
| Aug 11, 2025 | 4.98 | 4.99 | 4.94 | 4.94 | 4.94 | -0.80% | 33,935 |
| Aug 8, 2025 | 4.95 | 5.01 | 4.95 | 4.98 | 4.98 | -1.39% | 51,573 |
| Aug 7, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.10% | 45,695 |
| Aug 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.38% | 76,133 |
| Aug 5, 2025 | 5.06 | 5.06 | 5.00 | 5.03 | 5.03 | -2.60% | 54,203 |
| Aug 4, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Aug 1, 2025 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | -0.96% | 76,668 |
| Jul 31, 2025 | 5.28 | 5.28 | 5.21 | 5.21 | 5.21 | -1.33% | 7,757 |
| Jul 30, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.94% | 45,754 |
| 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 |