Headwater Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.35	0.38	0.35	0.37	0.37	3.10%	156,987
Mar 26, 2026	0.34	0.36	0.34	0.36	0.35	0.80%	47,700
Mar 25, 2026	0.37	0.39	0.35	0.35	0.35	3.59%	135,254
Mar 24, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	94,870
Mar 23, 2026	0.34	0.36	0.31	0.32	0.32	-3.03%	220,961
Mar 20, 2026	0.36	0.36	0.31	0.33	0.33	-2.80%	191,825
Mar 19, 2026	0.37	0.38	0.31	0.34	0.34	-11.77%	263,584
Mar 18, 2026	0.39	0.40	0.38	0.38	0.38	-5.92%	58,631
Mar 17, 2026	0.42	0.42	0.40	0.41	0.41	-3.51%	16,445
Mar 16, 2026	0.42	0.44	0.41	0.42	0.42	-1.42%	120,415
Mar 13, 2026	0.43	0.43	0.42	0.43	0.43	-3.37%	123,722
Mar 12, 2026	0.45	0.46	0.43	0.45	0.45	3.49%	192,970
Mar 11, 2026	0.43	0.44	0.42	0.43	0.43	-1.29%	60,370
Mar 10, 2026	0.44	0.44	0.43	0.44	0.44	-1.00%	61,287
Mar 9, 2026	0.45	0.45	0.44	0.44	0.44	-0.27%	41,519
Mar 6, 2026	0.45	0.45	0.43	0.44	0.44	1.31%	105,386
Mar 5, 2026	0.48	0.48	0.42	0.44	0.44	-3.22%	99,585
Mar 4, 2026	0.46	0.47	0.45	0.45	0.45	-4.48%	197,495
Mar 3, 2026	0.48	0.49	0.45	0.47	0.47	-1.24%	71,010
Mar 2, 2026	0.46	0.48	0.45	0.48	0.48	6.00%	74,697
Feb 27, 2026	0.50	0.50	0.43	0.45	0.45	-9.71%	323,701
Feb 26, 2026	0.49	0.50	0.47	0.50	0.50	0.52%	56,950
Feb 25, 2026	0.46	0.51	0.46	0.50	0.50	6.76%	101,177
Feb 24, 2026	0.47	0.48	0.45	0.46	0.46	-1.82%	100,419
Feb 23, 2026	0.48	0.49	0.47	0.47	0.47	-1.46%	62,921
Feb 20, 2026	0.47	0.49	0.47	0.48	0.48	5.75%	185,900
Feb 19, 2026	0.38	0.46	0.38	0.45	0.45	3.54%	128,701
Feb 18, 2026	0.44	0.47	0.43	0.44	0.44	-2.27%	48,545
Feb 17, 2026	0.41	0.50	0.41	0.45	0.45	0.20%	116,223
Feb 13, 2026	0.45	0.45	0.43	0.45	0.45	4.00%	37,939
Feb 12, 2026	0.50	0.50	0.41	0.43	0.43	-13.88%	179,958
Feb 11, 2026	0.50	0.50	0.49	0.50	0.50	1.44%	36,852
Feb 10, 2026	0.50	0.51	0.49	0.49	0.49	-2.76%	70,699
Feb 9, 2026	0.41	0.51	0.41	0.51	0.51	8.08%	50,326
Feb 6, 2026	0.43	0.47	0.41	0.47	0.47	7.89%	57,600
Feb 5, 2026	0.42	0.46	0.42	0.43	0.43	-4.48%	27,518
Feb 4, 2026	0.41	0.46	0.41	0.46	0.46	3.34%	77,173
Feb 3, 2026	0.50	0.50	0.44	0.44	0.44	-4.88%	37,920
Feb 2, 2026	0.38	0.48	0.38	0.46	0.46	10.21%	61,962
Jan 30, 2026	0.46	0.47	0.39	0.42	0.42	-9.89%	233,398
Jan 29, 2026	0.49	0.51	0.46	0.47	0.47	-3.96%	68,550
Jan 28, 2026	0.51	0.52	0.48	0.49	0.49	-4.84%	53,152
Jan 27, 2026	0.57	0.57	0.49	0.51	0.51	-1.83%	73,500
Jan 26, 2026	0.47	0.54	0.47	0.52	0.52	9.14%	163,944
Jan 23, 2026	0.44	0.48	0.44	0.48	0.48	4.00%	117,454
Jan 22, 2026	0.50	0.50	0.46	0.46	0.46	-7.01%	70,404
Jan 21, 2026	0.48	0.50	0.48	0.49	0.49	1.74%	16,877
Jan 20, 2026	0.50	0.51	0.47	0.48	0.48	-1.27%	63,768
Jan 16, 2026	0.50	0.50	0.49	0.49	0.49	-1.90%	93,979
Jan 15, 2026	0.47	0.52	0.47	0.50	0.50	-2.19%	42,960