Headwater Exploration Inc. (TSX:HWX)
Canada · Delayed Price · Currency is CAD 8.15
+0.29 (3.69%)
Nov 14, 2025, 4:00 PM EST
Headwater Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 7.92 | 8.16 | 7.83 | 8.15 | 8.15 | 3.69% | 817,852 |
| Nov 13, 2025 | 8.09 | 8.12 | 7.84 | 7.86 | 7.86 | -2.36% | 336,600 |
| Nov 12, 2025 | 8.04 | 8.12 | 8.00 | 8.05 | 8.05 | - | 447,100 |
| Nov 11, 2025 | 8.00 | 8.19 | 7.99 | 8.05 | 8.05 | 0.75% | 606,500 |
| Nov 10, 2025 | 7.88 | 8.00 | 7.80 | 7.99 | 7.99 | 2.70% | 806,900 |
| Nov 7, 2025 | 7.50 | 7.86 | 7.38 | 7.78 | 7.78 | 4.15% | 1,360,043 |
| Nov 6, 2025 | 7.50 | 7.56 | 7.43 | 7.47 | 7.47 | -0.40% | 380,900 |
| Nov 5, 2025 | 7.40 | 7.54 | 7.24 | 7.50 | 7.50 | 2.46% | 575,700 |
| Nov 4, 2025 | 7.35 | 7.38 | 7.25 | 7.32 | 7.32 | -1.61% | 471,300 |
| Nov 3, 2025 | 7.40 | 7.47 | 7.34 | 7.44 | 7.44 | 0.54% | 405,500 |
| Oct 31, 2025 | 7.30 | 7.42 | 7.18 | 7.40 | 7.40 | 1.37% | 2,052,300 |
| Oct 30, 2025 | 7.02 | 7.54 | 7.02 | 7.30 | 7.30 | -0.41% | 1,044,800 |
| Oct 29, 2025 | 7.31 | 7.40 | 7.22 | 7.33 | 7.33 | 0.27% | 480,129 |
| Oct 28, 2025 | 7.27 | 7.37 | 7.19 | 7.31 | 7.31 | 0.27% | 410,701 |
| Oct 27, 2025 | 7.38 | 7.38 | 7.25 | 7.29 | 7.29 | -0.27% | 295,937 |
| Oct 24, 2025 | 7.42 | 7.44 | 7.29 | 7.31 | 7.31 | -0.95% | 484,200 |
| Oct 23, 2025 | 7.38 | 7.42 | 7.33 | 7.38 | 7.38 | 2.22% | 469,500 |
| Oct 22, 2025 | 6.97 | 7.23 | 6.96 | 7.22 | 7.22 | 4.18% | 763,703 |
| Oct 21, 2025 | 6.92 | 6.96 | 6.80 | 6.93 | 6.93 | - | 452,345 |
| Oct 20, 2025 | 6.94 | 7.04 | 6.92 | 6.93 | 6.93 | -0.43% | 448,837 |
| Oct 17, 2025 | 7.01 | 7.02 | 6.91 | 6.96 | 6.96 | -0.57% | 362,100 |
| Oct 16, 2025 | 7.18 | 7.18 | 6.95 | 7.00 | 7.00 | -2.37% | 627,500 |
| Oct 15, 2025 | 7.23 | 7.28 | 7.14 | 7.17 | 7.17 | 0.14% | 426,522 |
| Oct 14, 2025 | 7.23 | 7.25 | 7.12 | 7.16 | 7.16 | -0.97% | 583,400 |
| Oct 10, 2025 | 7.58 | 7.60 | 7.21 | 7.23 | 7.23 | -5.24% | 734,200 |
| Oct 9, 2025 | 7.88 | 7.93 | 7.60 | 7.63 | 7.63 | -2.80% | 403,200 |
| Oct 8, 2025 | 7.79 | 7.89 | 7.70 | 7.85 | 7.85 | 1.55% | 392,228 |
| Oct 7, 2025 | 7.67 | 7.75 | 7.61 | 7.73 | 7.73 | 0.26% | 889,000 |
| Oct 6, 2025 | 7.56 | 7.81 | 7.56 | 7.71 | 7.71 | 1.98% | 656,101 |
| Oct 3, 2025 | 7.43 | 7.58 | 7.43 | 7.56 | 7.56 | 2.02% | 242,185 |
| Oct 2, 2025 | 7.48 | 7.57 | 7.40 | 7.41 | 7.41 | -1.59% | 432,700 |
| Oct 1, 2025 | 7.45 | 7.62 | 7.44 | 7.53 | 7.53 | 0.27% | 309,000 |
| Sep 30, 2025 | 7.65 | 7.65 | 7.46 | 7.51 | 7.51 | -2.09% | 686,717 |
| Sep 29, 2025 | 7.73 | 7.74 | 7.59 | 7.67 | 7.67 | -2.17% | 527,712 |
| Sep 26, 2025 | 7.75 | 7.95 | 7.71 | 7.84 | 7.73 | 1.29% | 879,109 |
| Sep 25, 2025 | 7.71 | 7.80 | 7.68 | 7.74 | 7.63 | 0.26% | 538,048 |
| Sep 24, 2025 | 7.83 | 7.89 | 7.70 | 7.72 | 7.61 | -0.52% | 522,914 |
| Sep 23, 2025 | 7.76 | 7.89 | 7.72 | 7.76 | 7.65 | 0.52% | 435,300 |
| Sep 22, 2025 | 7.54 | 7.75 | 7.52 | 7.72 | 7.61 | 2.25% | 450,100 |
| Sep 19, 2025 | 7.68 | 7.70 | 7.54 | 7.55 | 7.44 | -2.08% | 790,205 |
| Sep 18, 2025 | 7.77 | 7.79 | 7.69 | 7.71 | 7.60 | -0.52% | 791,200 |
| Sep 17, 2025 | 7.43 | 7.76 | 7.39 | 7.75 | 7.64 | 4.45% | 2,086,835 |
| Sep 16, 2025 | 7.23 | 7.47 | 7.19 | 7.42 | 7.32 | 2.91% | 1,013,900 |
| Sep 15, 2025 | 7.23 | 7.29 | 7.19 | 7.21 | 7.11 | -0.28% | 519,306 |
| Sep 12, 2025 | 7.20 | 7.24 | 7.17 | 7.23 | 7.13 | 0.98% | 295,405 |
| Sep 11, 2025 | 7.10 | 7.19 | 7.02 | 7.16 | 7.06 | -0.14% | 793,327 |
| Sep 10, 2025 | 6.95 | 7.18 | 6.92 | 7.17 | 7.07 | 3.91% | 1,088,700 |
| Sep 9, 2025 | 6.75 | 6.96 | 6.74 | 6.90 | 6.80 | 3.92% | 835,800 |
| Sep 8, 2025 | 6.65 | 6.70 | 6.59 | 6.64 | 6.55 | -0.15% | 256,327 |
| Sep 5, 2025 | 6.73 | 6.76 | 6.61 | 6.65 | 6.56 | -1.92% | 593,400 |