Headwater Exploration Inc. (TSX:HWX)
Canada · Delayed Price · Currency is CAD 7.06
-0.19 (-2.62%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.24 | 7.24 | 7.00 | 7.06 | 7.06 | -2.62% | 1,026,000 |
| Jul 31, 2025 | 7.24 | 7.35 | 7.19 | 7.25 | 7.25 | -0.82% | 609,130 |
| Jul 30, 2025 | 7.33 | 7.37 | 7.24 | 7.31 | 7.31 | -0.54% | 400,600 |
| Jul 29, 2025 | 7.36 | 7.40 | 7.30 | 7.35 | 7.35 | 0.27% | 595,902 |
| Jul 28, 2025 | 7.25 | 7.38 | 7.25 | 7.33 | 7.33 | 1.24% | 496,503 |
| Jul 25, 2025 | 7.38 | 7.42 | 7.23 | 7.24 | 7.24 | -2.16% | 459,201 |
| Jul 24, 2025 | 7.30 | 7.43 | 7.11 | 7.40 | 7.40 | 1.23% | 2,207,900 |
| Jul 23, 2025 | 7.20 | 7.34 | 7.20 | 7.31 | 7.31 | 0.97% | 483,500 |
| Jul 22, 2025 | 7.10 | 7.28 | 7.06 | 7.24 | 7.24 | 2.26% | 694,000 |
| Jul 21, 2025 | 7.15 | 7.18 | 7.04 | 7.08 | 7.08 | -0.98% | 313,939 |
| Jul 18, 2025 | 7.00 | 7.17 | 6.96 | 7.15 | 7.15 | 3.77% | 842,717 |
| Jul 17, 2025 | 6.90 | 6.96 | 6.80 | 6.89 | 6.89 | - | 437,015 |
| Jul 16, 2025 | 6.93 | 6.96 | 6.84 | 6.89 | 6.89 | -0.43% | 291,300 |
| Jul 15, 2025 | 6.98 | 7.03 | 6.92 | 6.92 | 6.92 | -1.42% | 271,900 |
| Jul 14, 2025 | 7.05 | 7.27 | 6.96 | 7.02 | 7.02 | 0.86% | 677,714 |
| Jul 11, 2025 | 6.85 | 7.02 | 6.84 | 6.96 | 6.96 | 1.61% | 505,548 |
| Jul 10, 2025 | 6.87 | 6.88 | 6.76 | 6.85 | 6.85 | -0.29% | 271,041 |
| Jul 9, 2025 | 6.86 | 6.91 | 6.80 | 6.87 | 6.87 | 0.29% | 216,500 |
| Jul 8, 2025 | 6.66 | 6.96 | 6.66 | 6.85 | 6.85 | 2.70% | 602,000 |
| Jul 7, 2025 | 6.71 | 6.76 | 6.63 | 6.67 | 6.67 | -0.60% | 318,735 |
| Jul 4, 2025 | 6.71 | 6.76 | 6.64 | 6.71 | 6.71 | -0.15% | 363,412 |
| Jul 3, 2025 | 6.73 | 6.78 | 6.69 | 6.72 | 6.72 | -0.59% | 272,435 |
| Jul 2, 2025 | 6.89 | 6.89 | 6.68 | 6.76 | 6.76 | 0.45% | 492,400 |
| Jun 30, 2025 | 6.77 | 6.78 | 6.69 | 6.73 | 6.73 | -2.18% | 354,235 |
| Jun 27, 2025 | 6.90 | 6.91 | 6.82 | 6.88 | 6.77 | - | 399,935 |
| Jun 26, 2025 | 6.88 | 6.92 | 6.78 | 6.88 | 6.77 | 0.73% | 368,500 |
| Jun 25, 2025 | 6.85 | 6.87 | 6.81 | 6.83 | 6.72 | -0.15% | 338,728 |
| Jun 24, 2025 | 6.78 | 6.93 | 6.77 | 6.84 | 6.73 | -1.44% | 764,200 |
| Jun 23, 2025 | 7.26 | 7.28 | 6.93 | 6.94 | 6.83 | -3.21% | 940,200 |
| Jun 20, 2025 | 7.22 | 7.22 | 7.12 | 7.17 | 7.06 | -0.69% | 654,144 |
| Jun 19, 2025 | 7.22 | 7.26 | 7.17 | 7.22 | 7.10 | 1.26% | 203,712 |
| Jun 18, 2025 | 7.18 | 7.24 | 7.10 | 7.13 | 7.02 | -0.83% | 276,900 |
| Jun 17, 2025 | 7.09 | 7.22 | 7.05 | 7.19 | 7.08 | 2.42% | 579,300 |
| Jun 16, 2025 | 6.98 | 7.08 | 6.90 | 7.02 | 6.91 | -0.14% | 401,006 |
| Jun 13, 2025 | 7.01 | 7.09 | 6.87 | 7.03 | 6.92 | 3.23% | 1,295,300 |
| Jun 12, 2025 | 6.83 | 6.85 | 6.74 | 6.81 | 6.70 | -1.73% | 385,800 |
| Jun 11, 2025 | 6.83 | 6.96 | 6.80 | 6.93 | 6.82 | 2.51% | 463,240 |
| Jun 10, 2025 | 6.74 | 6.83 | 6.69 | 6.76 | 6.65 | 0.75% | 534,900 |
| Jun 9, 2025 | 6.60 | 6.76 | 6.57 | 6.71 | 6.60 | 2.13% | 598,603 |
| Jun 6, 2025 | 6.49 | 6.62 | 6.43 | 6.57 | 6.46 | 2.34% | 390,620 |
| Jun 5, 2025 | 6.46 | 6.49 | 6.40 | 6.42 | 6.32 | 0.31% | 280,112 |
| Jun 4, 2025 | 6.49 | 6.50 | 6.34 | 6.40 | 6.30 | -1.08% | 421,029 |
| Jun 3, 2025 | 6.35 | 6.49 | 6.33 | 6.47 | 6.37 | 1.73% | 297,800 |
| Jun 2, 2025 | 6.35 | 6.40 | 6.29 | 6.36 | 6.26 | 1.92% | 876,600 |
| May 30, 2025 | 6.28 | 6.32 | 6.18 | 6.24 | 6.14 | -0.79% | 860,708 |
| May 29, 2025 | 6.30 | 6.35 | 6.28 | 6.29 | 6.19 | -0.16% | 313,702 |
| May 28, 2025 | 6.36 | 6.39 | 6.26 | 6.30 | 6.20 | -0.79% | 260,812 |
| May 27, 2025 | 6.28 | 6.37 | 6.27 | 6.35 | 6.25 | -0.31% | 206,105 |
| May 26, 2025 | 6.30 | 6.37 | 6.28 | 6.37 | 6.27 | 1.59% | 141,813 |
| May 23, 2025 | 6.15 | 6.29 | 6.13 | 6.27 | 6.17 | 1.13% | 188,410 |