Skip to main content
Headwater Exploration Inc. (TSX: HWX)
Canada flag Canada · Delayed Price · Currency is CAD
6.25
+0.05 (0.81%)
Dec 20, 2024, 4:00 PM EST

Headwater Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.176.326.176.256.250.81%521,899
Dec 19, 20246.326.406.156.206.20-1.59%824,200
Dec 18, 20246.436.506.286.306.30-2.48%560,432
Dec 17, 20246.526.606.336.466.46-1.67%1,012,000
Dec 16, 20246.676.676.556.576.57-1.94%618,300
Dec 13, 20246.716.716.646.706.700.15%895,000
Dec 12, 20246.806.806.636.696.69-1.47%311,547
Dec 11, 20246.686.806.636.796.791.95%600,947
Dec 10, 20246.846.846.656.666.66-2.35%732,111
Dec 9, 20246.876.936.786.826.82-624,714
Dec 6, 20246.956.956.796.826.82-2.01%683,342
Dec 5, 20246.937.036.876.966.960.29%460,900
Dec 4, 20246.927.016.836.946.940.14%974,413
Dec 3, 20246.816.956.756.936.932.21%480,509
Dec 2, 20246.906.916.756.786.78-1.45%236,836
Nov 29, 20246.876.926.856.886.880.15%272,100
Nov 28, 20246.856.906.846.876.870.29%116,343
Nov 27, 20246.846.956.816.856.850.15%468,234
Nov 26, 20247.017.016.766.846.84-2.98%616,800
Nov 25, 20247.157.186.987.057.05-2.35%471,100
Nov 22, 20247.267.277.167.227.22-0.28%295,130
Nov 21, 20247.137.277.137.247.241.97%615,548
Nov 20, 20247.047.147.047.107.101.14%435,000
Nov 19, 20247.017.106.987.027.02-0.28%629,600
Nov 18, 20246.927.156.917.047.041.44%1,135,400
Nov 15, 20246.876.956.806.946.941.02%742,600
Nov 14, 20246.756.876.676.876.872.23%716,348
Nov 13, 20246.706.766.576.726.72-532,902
Nov 12, 20246.716.796.636.726.720.15%432,900
Nov 11, 20246.836.846.666.716.71-2.04%1,061,744
Nov 8, 20247.077.076.816.856.85-3.11%781,738
Nov 7, 20247.007.086.877.077.071.00%584,705
Nov 6, 20246.897.056.887.007.001.30%499,946
Nov 5, 20246.926.996.896.916.910.14%435,222
Nov 4, 20246.787.036.786.906.902.53%727,500
Nov 1, 20246.906.966.636.736.73-1.90%923,737
Oct 31, 20246.776.906.676.866.861.93%1,192,003
Oct 30, 20246.686.776.636.736.731.05%387,100
Oct 29, 20246.676.736.616.666.66-0.30%935,100
Oct 28, 20246.506.726.466.686.68-0.89%1,202,600
Oct 25, 20246.776.816.716.746.740.30%457,000
Oct 24, 20246.656.766.656.726.721.36%475,318
Oct 23, 20246.726.746.596.636.63-2.21%815,902
Oct 22, 20246.606.816.596.786.782.88%999,383
Oct 21, 20246.536.636.506.596.591.38%997,500
Oct 18, 20246.436.516.346.506.500.31%1,408,500
Oct 17, 20246.446.526.386.486.480.78%1,375,433
Oct 16, 20246.586.626.436.436.43-2.28%1,580,809
Oct 15, 20246.706.716.546.586.58-5.19%1,129,313
Oct 11, 20246.916.976.856.946.94-473,400
Oct 10, 20246.706.946.706.946.943.74%1,472,510
Oct 9, 20246.616.736.596.696.690.45%1,005,300
Oct 8, 20246.696.696.496.666.66-2.06%1,301,300
Oct 7, 20246.776.866.716.806.801.34%1,026,900
Oct 4, 20246.736.776.646.716.710.60%6,730,300
Oct 3, 20246.556.676.506.676.672.62%4,636,742
Oct 2, 20246.656.656.466.506.50-0.61%3,482,207
Oct 1, 20246.306.576.286.546.543.32%1,533,325
Sep 30, 20246.326.416.296.336.330.32%755,737
Sep 27, 20246.306.346.226.316.31-0.32%542,900
Sep 26, 20246.456.486.316.336.23-3.51%1,330,000
Sep 25, 20246.656.666.496.566.46-1.50%1,589,600
Sep 24, 20246.656.726.626.666.551.99%702,435
Sep 23, 20246.556.656.526.536.43-0.31%770,513
Sep 20, 20246.606.606.436.556.45-0.91%1,242,700
Sep 19, 20246.706.716.576.616.51-860,726
Sep 18, 20246.646.716.556.616.51-1.05%571,300
Sep 17, 20246.546.686.516.686.572.61%688,900
Sep 16, 20246.456.526.436.516.411.40%893,100
Sep 13, 20246.406.496.386.426.321.10%813,513
Sep 12, 20246.356.446.326.356.250.16%966,400
Sep 11, 20246.326.416.246.346.240.16%597,132
Sep 10, 20246.426.426.166.336.23-1.40%846,000
Sep 9, 20246.626.676.406.426.32-2.13%781,944
Sep 6, 20246.636.716.446.566.46-1.06%838,636
Sep 5, 20246.706.726.566.636.53-721,300
Sep 4, 20246.716.826.616.636.53-1.19%593,830
Sep 3, 20246.766.786.646.716.60-2.04%849,901
Aug 30, 20246.946.946.766.856.74-2.00%401,100
Aug 29, 20246.857.046.856.996.882.49%468,500
Aug 28, 20246.816.856.776.826.71-0.29%248,725
Aug 27, 20246.976.976.816.846.73-2.29%538,400
Aug 26, 20246.987.046.927.006.891.45%748,400
Aug 23, 20246.836.906.816.906.792.07%649,400
Aug 22, 20246.796.826.736.766.65-0.29%320,600
Aug 21, 20246.856.876.716.786.67-0.59%448,400
Aug 20, 20246.856.886.766.826.71-0.29%525,300
Aug 19, 20246.816.976.806.846.730.88%953,100
Aug 16, 20246.786.816.726.786.67-0.59%306,912
Aug 15, 20246.766.866.736.826.711.34%648,000
Aug 14, 20246.706.746.636.736.620.45%826,849
Aug 13, 20246.696.756.646.706.59-0.45%363,700
Aug 12, 20246.606.756.596.736.622.44%481,045
Aug 9, 20246.576.606.486.576.47-585,200
Aug 8, 20246.596.696.546.576.470.61%640,643
Aug 7, 20246.676.716.536.536.43-1.36%456,100
Aug 6, 20246.646.676.156.626.52-1.93%772,400
Aug 2, 20247.027.086.686.756.64-5.06%1,450,012
Aug 1, 20247.327.327.027.117.00-2.74%2,110,100
Jul 31, 20247.297.357.207.317.191.81%546,000