Headwater Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	0.51	0.52	0.49	0.51	0.51	-1.28%	75,481
Jan 13, 2026	0.55	0.56	0.50	0.52	0.52	-4.22%	125,860
Jan 12, 2026	0.56	0.57	0.50	0.54	0.54	-4.03%	133,445
Jan 9, 2026	0.55	0.57	0.55	0.56	0.56	-0.81%	25,278
Jan 8, 2026	0.46	0.57	0.46	0.57	0.57	-0.46%	132,981
Jan 7, 2026	0.56	0.57	0.55	0.57	0.57	1.42%	38,186
Jan 6, 2026	0.55	0.56	0.54	0.56	0.56	3.12%	42,218
Jan 5, 2026	0.55	0.56	0.54	0.55	0.55	0.04%	99,180
Jan 2, 2026	0.65	0.65	0.53	0.54	0.54	0.89%	39,911
Dec 31, 2025	0.55	0.55	0.53	0.54	0.54	-1.82%	7,535
Dec 30, 2025	0.54	0.57	0.52	0.55	0.55	5.77%	51,298
Dec 29, 2025	0.65	0.65	0.51	0.52	0.52	-20.96%	247,961
Dec 26, 2025	0.55	0.67	0.50	0.66	0.66	23.60%	102,030
Dec 24, 2025	0.53	0.53	0.53	0.53	0.53	-1.35%	17,252
Dec 23, 2025	0.54	0.54	0.53	0.54	0.54	3.77%	24,874
Dec 22, 2025	0.51	0.55	0.51	0.52	0.52	-3.70%	64,475
Dec 19, 2025	0.52	0.54	0.51	0.54	0.54	7.53%	114,780
Dec 18, 2025	0.46	0.52	0.46	0.50	0.50	4.63%	66,541
Dec 17, 2025	0.52	0.52	0.47	0.48	0.48	-3.42%	19,860
Dec 16, 2025	0.50	0.51	0.47	0.50	0.50	-1.13%	43,759
Dec 15, 2025	0.52	0.53	0.50	0.50	0.50	-1.04%	89,242
Dec 12, 2025	0.54	0.55	0.50	0.51	0.51	-5.05%	102,600
Dec 11, 2025	0.47	0.57	0.46	0.54	0.54	15.13%	507,357
Dec 10, 2025	0.47	0.48	0.46	0.46	0.46	-0.19%	46,628
Dec 9, 2025	0.45	0.47	0.45	0.47	0.47	4.28%	125,261
Dec 8, 2025	0.43	0.50	0.43	0.45	0.45	-2.89%	67,010
Dec 5, 2025	0.41	0.46	0.41	0.46	0.46	12.64%	88,001
Dec 4, 2025	0.46	0.46	0.40	0.41	0.41	-5.29%	107,492
Dec 3, 2025	0.42	0.44	0.41	0.43	0.43	3.86%	193,713
Dec 2, 2025	0.42	0.42	0.40	0.42	0.42	3.75%	140,427
Dec 1, 2025	0.36	0.40	0.36	0.40	0.40	0.70%	675,462