Headwater Exploration Inc. (TSX:HWX)
Canada · Delayed Price · Currency is CAD 6.65
-0.13 (-1.92%)
Sep 5, 2025, 4:00 PM EDT
Headwater Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.73 | 6.76 | 6.61 | 6.65 | 6.65 | -1.92% | 592,554 |
| Sep 4, 2025 | 6.72 | 6.83 | 6.67 | 6.78 | 6.78 | 0.44% | 309,600 |
| Sep 3, 2025 | 6.84 | 6.86 | 6.69 | 6.75 | 6.75 | -1.75% | 619,542 |
| Sep 2, 2025 | 6.80 | 6.94 | 6.77 | 6.87 | 6.87 | 0.88% | 590,900 |
| Aug 29, 2025 | 6.77 | 6.82 | 6.71 | 6.81 | 6.81 | 1.19% | 465,500 |
| Aug 28, 2025 | 6.74 | 6.78 | 6.69 | 6.73 | 6.73 | -0.15% | 638,646 |
| Aug 27, 2025 | 6.65 | 6.77 | 6.58 | 6.74 | 6.74 | 1.97% | 1,015,800 |
| Aug 26, 2025 | 6.81 | 6.81 | 6.59 | 6.61 | 6.61 | -3.22% | 3,031,210 |
| Aug 25, 2025 | 6.92 | 6.94 | 6.82 | 6.83 | 6.83 | -1.59% | 796,100 |
| Aug 22, 2025 | 6.90 | 6.95 | 6.87 | 6.94 | 6.94 | 1.17% | 856,208 |
| Aug 21, 2025 | 6.76 | 6.87 | 6.76 | 6.86 | 6.86 | 1.48% | 324,900 |
| Aug 20, 2025 | 6.75 | 6.84 | 6.75 | 6.76 | 6.76 | -0.29% | 564,026 |
| Aug 19, 2025 | 6.83 | 6.85 | 6.76 | 6.78 | 6.78 | -1.02% | 674,000 |
| Aug 18, 2025 | 6.83 | 6.88 | 6.80 | 6.85 | 6.85 | - | 465,400 |
| Aug 15, 2025 | 6.89 | 6.89 | 6.83 | 6.85 | 6.85 | -0.58% | 246,700 |
| Aug 14, 2025 | 6.92 | 6.92 | 6.83 | 6.89 | 6.89 | -0.72% | 565,200 |
| Aug 13, 2025 | 7.01 | 7.03 | 6.89 | 6.94 | 6.94 | -0.72% | 323,700 |
| Aug 12, 2025 | 6.92 | 7.08 | 6.89 | 6.99 | 6.99 | 1.75% | 411,400 |
| Aug 11, 2025 | 6.83 | 6.94 | 6.78 | 6.87 | 6.87 | - | 357,200 |
| Aug 8, 2025 | 6.91 | 6.94 | 6.80 | 6.87 | 6.87 | -0.29% | 351,737 |
| Aug 7, 2025 | 6.95 | 7.00 | 6.86 | 6.89 | 6.89 | -0.86% | 466,836 |
| Aug 6, 2025 | 6.99 | 7.05 | 6.90 | 6.95 | 6.95 | -0.43% | 451,702 |
| Aug 5, 2025 | 7.01 | 7.04 | 6.89 | 6.98 | 6.98 | -1.13% | 582,800 |
| 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 |