Headwater Exploration Inc. (CDDRF)
OTCMKTS · Delayed Price · Currency is USD
9.65
-0.29 (-2.92%)
Sep 11, 2026, 2:05 PM EST
CDDRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.85 | 9.85 | 9.64 | 9.65 | 9.65 | -2.92% | 498,827 |
| Sep 10, 2026 | 10.35 | 10.35 | 9.87 | 9.94 | 9.94 | -0.45% | 708,277 |
| Sep 9, 2026 | 10.03 | 10.11 | 9.96 | 9.99 | 9.99 | -2.39% | 698,539 |
| Sep 8, 2026 | 10.19 | 10.49 | 10.00 | 10.23 | 10.23 | -0.29% | 797,394 |
| Sep 4, 2026 | 10.12 | 10.26 | 10.09 | 10.26 | 10.26 | -0.77% | 134,847 |
| Sep 3, 2026 | 10.55 | 10.55 | 10.33 | 10.34 | 10.34 | -1.35% | 67,238 |
| Sep 2, 2026 | 10.48 | 10.48 | 10.43 | 10.48 | 10.48 | 0.21% | 6,537 |
| Sep 1, 2026 | 10.56 | 10.56 | 10.39 | 10.46 | 10.46 | 0.63% | 23,467 |
| Aug 31, 2026 | 10.29 | 10.54 | 10.29 | 10.39 | 10.39 | -0.35% | 94,132 |
| Aug 28, 2026 | 10.50 | 10.50 | 10.43 | 10.43 | 10.43 | -0.86% | 106,422 |
| Aug 27, 2026 | 10.21 | 10.52 | 10.20 | 10.52 | 10.52 | 2.78% | 230,915 |
| Aug 26, 2026 | 10.02 | 10.25 | 10.02 | 10.24 | 10.24 | 1.04% | 103,792 |
| Aug 25, 2026 | 10.12 | 10.17 | 10.11 | 10.13 | 10.13 | -0.39% | 150,335 |
| Aug 24, 2026 | 10.28 | 10.28 | 10.09 | 10.17 | 10.17 | -1.64% | 169,088 |
| Aug 21, 2026 | 10.32 | 10.36 | 10.27 | 10.34 | 10.34 | 1.08% | 327,440 |
| Aug 20, 2026 | 10.16 | 10.23 | 10.14 | 10.23 | 10.23 | 2.81% | 22,207 |
| Aug 19, 2026 | 10.09 | 10.23 | 9.94 | 9.95 | 9.95 | 0.20% | 105,490 |
| Aug 18, 2026 | 9.95 | 9.95 | 9.87 | 9.93 | 9.93 | 0.61% | 95,310 |
| Aug 17, 2026 | 9.83 | 9.87 | 9.68 | 9.87 | 9.87 | 2.49% | 37,110 |
| Aug 14, 2026 | 9.72 | 9.72 | 9.54 | 9.63 | 9.63 | 1.48% | 45,252 |
| Aug 13, 2026 | 9.71 | 9.75 | 9.45 | 9.49 | 9.49 | -1.96% | 70,264 |
| Aug 12, 2026 | 9.74 | 9.74 | 9.64 | 9.68 | 9.68 | 0.33% | 22,175 |
| Aug 11, 2026 | 9.67 | 9.67 | 9.48 | 9.65 | 9.65 | 1.34% | 37,910 |
| Aug 10, 2026 | 9.43 | 9.52 | 9.37 | 9.52 | 9.52 | 3.70% | 5,408 |
| Aug 7, 2026 | 9.19 | 9.19 | 9.00 | 9.18 | 9.18 | 0.97% | 9,133 |
| Aug 6, 2026 | 8.91 | 9.19 | 8.91 | 9.09 | 9.09 | 1.11% | 163,370 |
| Aug 5, 2026 | 9.57 | 9.57 | 8.95 | 8.99 | 8.99 | -2.26% | 69,109 |
| Aug 4, 2026 | 9.57 | 9.57 | 9.14 | 9.20 | 9.20 | -1.29% | 109,390 |
| Aug 3, 2026 | 8.27 | 9.47 | 8.27 | 9.32 | 9.32 | -2.00% | 1,900 |
| Jul 31, 2026 | 9.52 | 9.78 | 9.47 | 9.51 | 9.51 | 0.85% | 51,550 |
| Jul 30, 2026 | 9.55 | 9.55 | 9.43 | 9.43 | 9.43 | -0.53% | 70,402 |
| Jul 29, 2026 | 9.38 | 9.50 | 9.37 | 9.48 | 9.48 | 3.27% | 67,309 |
| Jul 28, 2026 | 9.27 | 9.28 | 9.07 | 9.18 | 9.18 | -0.54% | 54,109 |
| Jul 27, 2026 | 9.14 | 9.32 | 9.14 | 9.23 | 9.23 | -3.80% | 57,157 |
| Jul 24, 2026 | 9.43 | 9.76 | 9.43 | 9.60 | 9.59 | 1.27% | 198,468 |
| Jul 23, 2026 | 9.58 | 9.58 | 9.46 | 9.47 | 9.47 | 3.07% | 59,261 |
| Jul 22, 2026 | 9.35 | 9.35 | 9.19 | 9.19 | 9.19 | 0.24% | 94,180 |
| Jul 21, 2026 | 9.32 | 9.32 | 9.17 | 9.17 | 9.17 | - | 60,531 |
| Jul 20, 2026 | 9.03 | 9.21 | 8.96 | 9.17 | 9.17 | 1.57% | 25,062 |
| Jul 17, 2026 | 8.98 | 9.15 | 8.98 | 9.03 | 9.03 | 0.87% | 13,963 |
| Jul 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.45% | 5,431 |
| Jul 15, 2026 | 9.02 | 9.02 | 8.82 | 8.91 | 8.91 | -0.67% | 6,358 |
| Jul 14, 2026 | 9.17 | 9.20 | 8.95 | 8.97 | 8.97 | -0.11% | 7,759 |
| Jul 13, 2026 | 8.90 | 9.05 | 8.90 | 8.98 | 8.98 | 3.22% | 63,176 |
| Jul 10, 2026 | 8.63 | 8.74 | 8.63 | 8.70 | 8.70 | 1.64% | 123,642 |
| Jul 9, 2026 | 8.73 | 8.73 | 8.56 | 8.56 | 8.56 | -0.58% | 12,442 |
| Jul 8, 2026 | 8.38 | 8.73 | 8.38 | 8.61 | 8.61 | 5.77% | 36,492 |
| Jul 7, 2026 | 8.08 | 8.16 | 8.06 | 8.14 | 8.14 | 0.74% | 225,891 |
| Jul 6, 2026 | 8.21 | 8.21 | 8.06 | 8.08 | 8.08 | -1.94% | 68,276 |
| Jul 2, 2026 | 8.20 | 8.24 | 8.20 | 8.24 | 8.24 | -1.14% | 35,933 |