Headwater Exploration Inc. (CDDRF)
OTCMKTS
· Delayed Price · Currency is USD
4.190
-0.010 (-0.24%)
Apr 24, 2025, 1:12 PM EDT
Headwater Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.22 | 4.22 | 4.19 | 4.19 | - | -0.24% | 1,600 |
| 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 |
| Apr 15, 2025 | 3.97 | 3.97 | 3.91 | 3.94 | 3.94 | 1.81% | 123,587 |
| Apr 14, 2025 | 4.03 | 4.03 | 3.87 | 3.87 | 3.87 | 1.04% | 160,796 |
| Apr 11, 2025 | 3.84 | 3.84 | 3.78 | 3.83 | 3.83 | 1.06% | 147,010 |
| Apr 10, 2025 | 3.85 | 3.89 | 3.75 | 3.79 | 3.79 | -4.65% | 312,125 |
| Apr 9, 2025 | 3.17 | 3.98 | 3.17 | 3.98 | 3.98 | 16.02% | 77,127 |
| Apr 8, 2025 | 3.75 | 3.80 | 3.43 | 3.43 | 3.43 | -6.52% | 56,263 |
| Apr 7, 2025 | 3.60 | 3.79 | 3.51 | 3.67 | 3.67 | -1.21% | 108,694 |
| Apr 4, 2025 | 3.99 | 3.99 | 3.70 | 3.71 | 3.71 | -13.52% | 122,450 |
| Apr 3, 2025 | 4.35 | 4.35 | 4.29 | 4.29 | 4.29 | -5.03% | 47,016 |
| Apr 2, 2025 | 4.50 | 4.53 | 4.50 | 4.52 | 4.52 | 0.60% | 81,455 |
| Apr 1, 2025 | 4.52 | 4.54 | 4.49 | 4.49 | 4.49 | 0.90% | 27,465 |
| Mar 31, 2025 | 4.44 | 4.46 | 4.44 | 4.45 | 4.45 | -1.07% | 88,109 |
| Mar 28, 2025 | 4.52 | 4.52 | 4.49 | 4.50 | 4.42 | -1.36% | 31,060 |
| Mar 27, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.48 | -0.22% | 70,442 |
| Mar 26, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.49 | 0.44% | 21,574 |
| Mar 25, 2025 | 4.56 | 4.56 | 4.55 | 4.55 | 4.47 | 0.22% | 20,634 |
| Mar 24, 2025 | 4.52 | 4.54 | 4.51 | 4.54 | 4.46 | 2.25% | 51,870 |
| Mar 21, 2025 | 4.45 | 4.45 | 4.44 | 4.44 | 4.37 | -1.20% | 43,267 |
| Mar 20, 2025 | 4.45 | 4.49 | 4.45 | 4.49 | 4.42 | 0.99% | 27,869 |
| Mar 19, 2025 | 4.41 | 4.45 | 4.41 | 4.45 | 4.37 | 1.60% | 173,051 |
| Mar 18, 2025 | 4.46 | 4.46 | 4.38 | 4.38 | 4.31 | -0.23% | 99,566 |
| Mar 17, 2025 | 4.44 | 4.44 | 4.39 | 4.39 | 4.32 | 1.08% | 79,090 |
| Mar 14, 2025 | 4.26 | 4.34 | 4.26 | 4.34 | 4.27 | 4.75% | 83,949 |
| Mar 13, 2025 | 4.20 | 4.23 | 4.13 | 4.15 | 4.08 | -2.15% | 30,641 |
| Mar 12, 2025 | 4.18 | 4.24 | 4.18 | 4.24 | 4.17 | 2.52% | 32,162 |
| Mar 11, 2025 | 4.04 | 4.13 | 4.03 | 4.13 | 4.06 | 2.30% | 80,591 |
| Mar 10, 2025 | 4.30 | 4.30 | 4.01 | 4.04 | 3.97 | -4.06% | 35,796 |
| Mar 7, 2025 | 4.16 | 4.25 | 4.16 | 4.21 | 4.14 | 1.57% | 82,435 |
| Mar 6, 2025 | 3.89 | 4.15 | 3.89 | 4.15 | 4.08 | 1.87% | 85,579 |
| Mar 5, 2025 | 4.04 | 4.09 | 4.03 | 4.07 | 4.00 | - | 353,152 |
| Mar 4, 2025 | 4.01 | 4.07 | 3.94 | 4.07 | 4.00 | -0.34% | 11,042 |
| Mar 3, 2025 | 4.40 | 4.41 | 4.08 | 4.08 | 4.02 | -6.84% | 268,178 |
| Feb 28, 2025 | 4.37 | 4.40 | 4.37 | 4.38 | 4.31 | -1.26% | 132,073 |
| Feb 27, 2025 | 4.47 | 4.47 | 4.43 | 4.44 | 4.37 | 0.45% | 112,584 |
| Feb 26, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | 4.35 | -2.00% | 19,224 |
| Feb 25, 2025 | 4.63 | 4.63 | 4.47 | 4.51 | 4.43 | -3.63% | 8,517 |
| Feb 24, 2025 | 4.68 | 4.68 | 4.64 | 4.68 | 4.60 | 0.58% | 47,457 |
| Feb 21, 2025 | 4.76 | 4.77 | 4.65 | 4.65 | 4.57 | -3.08% | 8,270 |
| Feb 20, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.72 | -0.25% | 53,218 |
| Feb 19, 2025 | 4.88 | 4.88 | 4.81 | 4.81 | 4.73 | -0.97% | 31,143 |
| Feb 18, 2025 | 4.81 | 4.87 | 4.81 | 4.86 | 4.78 | 0.62% | 83,426 |
| Feb 14, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.75 | - | 24,729 |
| Feb 13, 2025 | 4.85 | 4.85 | 4.83 | 4.83 | 4.75 | 0.52% | 10,490 |
| Feb 12, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.72 | 0.69% | 138,518 |