Skip to main content
Headwater Exploration Inc. (TSX:HWX)
Canada flag Canada · Delayed Price · Currency is CAD
6.64
-0.21 (-3.07%)
Feb 21, 2025, 4:00 PM EST

Headwater Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20256.836.906.806.876.870.22%1,195,213
Feb 19, 20256.936.946.816.856.85-0.58%256,946
Feb 18, 20256.806.946.786.896.892.23%397,500
Feb 14, 20256.896.896.726.746.74-1.46%224,600
Feb 13, 20256.816.926.816.846.84-288,200
Feb 12, 20256.866.946.826.846.84-0.73%881,622
Feb 11, 20256.826.946.826.896.890.73%470,130
Feb 10, 20256.706.866.706.846.842.86%808,613
Feb 7, 20256.566.666.526.656.651.37%561,649
Feb 6, 20256.676.746.496.566.56-1.50%1,013,400
Feb 5, 20256.676.736.626.666.66-1.33%649,340
Feb 4, 20256.606.786.546.756.752.43%754,034
Feb 3, 20256.466.756.466.596.59-1.49%1,030,321
Jan 31, 20256.936.936.696.696.69-3.74%788,400
Jan 30, 20256.906.976.836.956.951.61%890,630
Jan 29, 20256.746.876.676.846.841.03%528,431
Jan 28, 20256.956.976.746.776.77-1.74%550,027
Jan 27, 20256.946.956.786.896.89-1.29%753,945
Jan 24, 20257.037.106.936.986.98-0.43%393,100
Jan 23, 20257.067.196.987.017.01-1.13%512,100
Jan 22, 20257.087.157.037.097.09-277,037
Jan 21, 20257.167.167.017.097.09-2.74%462,300
Jan 20, 20257.067.307.067.297.293.55%284,641
Jan 17, 20257.047.056.917.047.040.43%463,137
Jan 16, 20257.177.176.977.017.01-2.64%743,100
Jan 15, 20257.307.347.207.207.20-1.50%658,700
Jan 14, 20257.187.397.187.317.310.69%1,070,703
Jan 13, 20257.507.557.247.267.26-2.29%1,019,032
Jan 10, 20257.417.657.377.437.431.36%729,500
Jan 9, 20257.187.407.177.337.332.37%583,714
Jan 8, 20257.237.297.107.167.16-0.42%519,000
Jan 7, 20257.157.287.037.197.194.81%1,441,300
Jan 6, 20256.897.016.846.866.860.73%616,200
Jan 3, 20256.796.836.716.816.811.04%449,000
Jan 2, 20256.676.756.626.746.741.97%462,218
Dec 31, 20246.526.636.476.616.610.15%464,700
Dec 30, 20246.546.646.526.606.501.54%420,437
Dec 27, 20246.536.596.486.506.40-0.76%518,537
Dec 24, 20246.466.556.406.556.451.71%160,544
Dec 23, 20246.246.466.236.446.343.04%625,702
Dec 20, 20246.176.326.176.256.160.81%521,900
Dec 19, 20246.326.406.156.206.11-1.59%824,200
Dec 18, 20246.436.506.286.306.20-2.48%560,432
Dec 17, 20246.526.606.336.466.36-1.67%1,012,000
Dec 16, 20246.676.676.556.576.47-1.94%618,300
Dec 13, 20246.716.716.646.706.600.15%895,000
Dec 12, 20246.806.806.636.696.59-1.47%311,547
Dec 11, 20246.686.806.636.796.691.95%600,947
Dec 10, 20246.846.846.656.666.56-2.35%732,111
Dec 9, 20246.876.936.786.826.72-624,714
Dec 6, 20246.956.956.796.826.72-2.01%683,342
Dec 5, 20246.937.036.876.966.850.29%460,900
Dec 4, 20246.927.016.836.946.830.14%974,413
Dec 3, 20246.816.956.756.936.822.21%480,509
Dec 2, 20246.906.916.756.786.68-1.45%236,836
Nov 29, 20246.876.926.856.886.780.15%272,100
Nov 28, 20246.856.906.846.876.770.29%116,343
Nov 27, 20246.846.956.816.856.750.15%468,234
Nov 26, 20247.017.016.766.846.74-2.98%616,800
Nov 25, 20247.157.186.987.056.94-2.35%471,100
Nov 22, 20247.267.277.167.227.11-0.28%295,130
Nov 21, 20247.137.277.137.247.131.97%615,548
Nov 20, 20247.047.147.047.106.991.14%435,000
Nov 19, 20247.017.106.987.026.91-0.28%629,600
Nov 18, 20246.927.156.917.046.931.44%1,135,400
Nov 15, 20246.876.956.806.946.831.02%742,600
Nov 14, 20246.756.876.676.876.772.23%716,348
Nov 13, 20246.706.766.576.726.62-532,902
Nov 12, 20246.716.796.636.726.620.15%432,900
Nov 11, 20246.836.846.666.716.61-2.04%1,061,744
Nov 8, 20247.077.076.816.856.75-3.11%781,738
Nov 7, 20247.007.086.877.076.961.00%584,705
Nov 6, 20246.897.056.887.006.891.30%499,946
Nov 5, 20246.926.996.896.916.810.14%435,022
Nov 4, 20246.787.036.786.906.802.53%727,500
Nov 1, 20246.906.966.636.736.63-1.90%923,737
Oct 31, 20246.776.906.676.866.761.93%1,192,003
Oct 30, 20246.686.776.636.736.631.05%387,100
Oct 29, 20246.676.736.616.666.56-0.30%935,100
Oct 28, 20246.506.726.466.686.58-0.89%1,202,600
Oct 25, 20246.776.816.716.746.640.30%457,000
Oct 24, 20246.656.766.656.726.621.36%475,318
Oct 23, 20246.726.746.596.636.53-2.21%815,902
Oct 22, 20246.606.816.596.786.682.88%999,300
Oct 21, 20246.536.636.506.596.491.38%997,500
Oct 18, 20246.436.516.346.506.400.31%1,408,500
Oct 17, 20246.446.526.386.486.380.78%1,375,433
Oct 16, 20246.586.626.436.436.33-2.28%1,580,809
Oct 15, 20246.706.716.546.586.48-5.19%1,129,313
Oct 11, 20246.916.976.856.946.83-473,400
Oct 10, 20246.706.946.706.946.833.74%1,472,510
Oct 9, 20246.616.736.596.696.590.45%1,005,300
Oct 8, 20246.696.696.496.666.56-2.06%1,301,300
Oct 7, 20246.776.866.716.806.701.34%1,026,900
Oct 4, 20246.736.776.646.716.610.60%6,730,300
Oct 3, 20246.556.676.506.676.572.62%4,636,742
Oct 2, 20246.656.656.466.506.40-0.61%3,482,207
Oct 1, 20246.306.576.286.546.443.32%1,533,325
Sep 30, 20246.326.416.296.336.230.32%755,737
Sep 27, 20246.306.346.226.316.21-0.32%542,900