Headwater Exploration Inc. (TSX:HWX)
Canada · Delayed Price · Currency is CAD 11.48
+0.33 (2.96%)
At close: Feb 6, 2026
Headwater Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 11.25 | 11.59 | 11.19 | 11.48 | 11.48 | 2.96% | 1,043,321 |
| Feb 5, 2026 | 11.32 | 11.40 | 11.02 | 11.15 | 11.15 | -2.53% | 682,141 |
| Feb 4, 2026 | 11.35 | 11.47 | 11.14 | 11.44 | 11.44 | 1.06% | 734,777 |
| Feb 3, 2026 | 10.96 | 11.34 | 10.92 | 11.32 | 11.32 | 3.57% | 635,074 |
| Feb 2, 2026 | 10.80 | 10.99 | 10.75 | 10.93 | 10.93 | -0.64% | 965,711 |
| Jan 30, 2026 | 11.25 | 11.35 | 10.80 | 11.00 | 11.00 | -3.00% | 821,062 |
| Jan 29, 2026 | 11.61 | 11.61 | 11.26 | 11.34 | 11.34 | -0.09% | 1,629,580 |
| Jan 28, 2026 | 11.38 | 11.49 | 11.18 | 11.35 | 11.35 | 0.44% | 1,124,325 |
| Jan 27, 2026 | 11.00 | 11.31 | 10.91 | 11.30 | 11.30 | 3.20% | 1,148,106 |
| Jan 26, 2026 | 10.95 | 10.99 | 10.69 | 10.95 | 10.95 | 0.74% | 641,387 |
| Jan 23, 2026 | 10.86 | 11.02 | 10.74 | 10.87 | 10.87 | 1.97% | 799,037 |
| Jan 22, 2026 | 10.78 | 10.79 | 10.59 | 10.66 | 10.66 | -1.30% | 731,235 |
| Jan 21, 2026 | 10.60 | 10.85 | 10.51 | 10.80 | 10.80 | 3.05% | 1,244,994 |
| Jan 20, 2026 | 10.54 | 10.61 | 10.40 | 10.48 | 10.48 | -0.29% | 853,612 |
| Jan 19, 2026 | 10.41 | 10.58 | 10.41 | 10.51 | 10.51 | 1.35% | 460,476 |
| Jan 16, 2026 | 10.20 | 10.57 | 10.20 | 10.37 | 10.37 | 3.70% | 1,602,407 |
| Jan 15, 2026 | 9.70 | 10.05 | 9.62 | 10.00 | 10.00 | 1.94% | 730,257 |
| Jan 14, 2026 | 9.86 | 10.05 | 9.74 | 9.81 | 9.81 | -0.10% | 658,711 |
| Jan 13, 2026 | 9.50 | 9.93 | 9.43 | 9.82 | 9.82 | 4.36% | 1,061,605 |
| Jan 12, 2026 | 9.47 | 9.53 | 9.34 | 9.41 | 9.41 | -0.84% | 431,771 |
| Jan 9, 2026 | 9.26 | 9.51 | 9.26 | 9.49 | 9.49 | 3.15% | 513,437 |
| Jan 8, 2026 | 8.97 | 9.30 | 8.90 | 9.20 | 9.20 | 3.14% | 677,757 |
| Jan 7, 2026 | 9.15 | 9.30 | 8.83 | 8.92 | 8.92 | -2.51% | 920,080 |
| Jan 6, 2026 | 9.18 | 9.29 | 9.01 | 9.15 | 9.15 | 0.99% | 499,558 |
| Jan 5, 2026 | 9.44 | 9.48 | 8.88 | 9.06 | 9.06 | -5.03% | 1,128,413 |
| Jan 2, 2026 | 9.35 | 9.56 | 9.26 | 9.54 | 9.54 | 1.81% | 458,448 |
| Dec 31, 2025 | 9.37 | 9.48 | 9.37 | 9.37 | 9.37 | -1.37% | 283,406 |
| Dec 30, 2025 | 9.49 | 9.61 | 9.45 | 9.50 | 9.39 | 0.64% | 517,051 |
| Dec 29, 2025 | 9.40 | 9.49 | 9.27 | 9.44 | 9.33 | 0.53% | 455,049 |
| Dec 24, 2025 | 9.40 | 9.45 | 9.34 | 9.39 | 9.28 | - | 198,448 |
| Dec 23, 2025 | 9.22 | 9.43 | 9.16 | 9.39 | 9.28 | 1.95% | 633,517 |
| Dec 22, 2025 | 9.24 | 9.35 | 9.16 | 9.21 | 9.10 | 1.43% | 544,544 |
| Dec 19, 2025 | 8.92 | 9.19 | 8.92 | 9.08 | 8.97 | 0.89% | 895,218 |
| Dec 18, 2025 | 8.95 | 9.06 | 8.87 | 9.00 | 8.90 | 0.45% | 566,254 |
| Dec 17, 2025 | 8.81 | 8.98 | 8.74 | 8.96 | 8.86 | 3.58% | 640,231 |
| Dec 16, 2025 | 8.96 | 8.96 | 8.64 | 8.65 | 8.55 | -4.31% | 750,016 |
| Dec 15, 2025 | 9.10 | 9.10 | 8.93 | 9.04 | 8.94 | -0.66% | 564,632 |
| Dec 12, 2025 | 9.01 | 9.13 | 8.92 | 9.10 | 8.99 | 0.66% | 466,465 |
| Dec 11, 2025 | 9.11 | 9.17 | 9.00 | 9.04 | 8.94 | -2.27% | 551,374 |
| Dec 10, 2025 | 9.22 | 9.30 | 9.06 | 9.25 | 9.14 | 0.22% | 812,960 |
| Dec 9, 2025 | 9.36 | 9.41 | 9.13 | 9.23 | 9.12 | -1.49% | 484,398 |
| Dec 8, 2025 | 9.43 | 9.43 | 9.17 | 9.37 | 9.26 | -1.26% | 487,032 |
| Dec 5, 2025 | 9.58 | 9.70 | 9.46 | 9.49 | 9.38 | -0.84% | 501,254 |
| Dec 4, 2025 | 9.36 | 9.70 | 9.36 | 9.57 | 9.46 | 3.13% | 752,235 |
| Dec 3, 2025 | 9.11 | 9.52 | 9.11 | 9.28 | 9.17 | 2.20% | 1,156,348 |
| Dec 2, 2025 | 9.04 | 9.10 | 8.92 | 9.08 | 8.97 | 0.67% | 650,108 |
| Dec 1, 2025 | 8.97 | 9.08 | 8.97 | 9.02 | 8.92 | 1.12% | 618,729 |
| Nov 28, 2025 | 8.82 | 8.96 | 8.78 | 8.92 | 8.82 | 1.36% | 249,238 |
| Nov 27, 2025 | 8.73 | 8.84 | 8.73 | 8.80 | 8.70 | 0.46% | 129,305 |
| Nov 26, 2025 | 8.80 | 8.86 | 8.73 | 8.76 | 8.66 | 0.34% | 631,013 |