Headwater Exploration Inc. (TSX:HWX)
Canada
· Delayed Price · Currency is CAD 6.03
+0.04 (0.67%)
May 9, 2025, 4:00 PM EDT
Headwater Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.09 | 6.11 | 5.99 | 6.03 | 6.03 | 0.67% | 410,390 |
| May 8, 2025 | 5.88 | 6.05 | 5.88 | 5.99 | 5.99 | 2.39% | 421,300 |
| May 7, 2025 | 5.81 | 5.89 | 5.72 | 5.85 | 5.85 | 1.04% | 489,600 |
| May 6, 2025 | 5.72 | 5.87 | 5.66 | 5.79 | 5.79 | 2.30% | 532,807 |
| May 5, 2025 | 5.73 | 5.82 | 5.63 | 5.66 | 5.66 | -2.92% | 778,500 |
| May 2, 2025 | 5.80 | 5.93 | 5.74 | 5.83 | 5.83 | 3.74% | 1,005,825 |
| May 1, 2025 | 5.58 | 5.75 | 5.58 | 5.62 | 5.62 | 0.36% | 938,200 |
| Apr 30, 2025 | 5.66 | 5.66 | 5.54 | 5.60 | 5.60 | -2.10% | 512,916 |
| Apr 29, 2025 | 5.75 | 5.79 | 5.68 | 5.72 | 5.72 | -1.38% | 421,000 |
| Apr 28, 2025 | 5.82 | 5.83 | 5.73 | 5.80 | 5.80 | 0.35% | 295,827 |
| Apr 25, 2025 | 5.80 | 5.85 | 5.74 | 5.78 | 5.78 | -1.20% | 442,200 |
| Apr 24, 2025 | 5.87 | 5.90 | 5.81 | 5.85 | 5.85 | 1.21% | 431,900 |
| Apr 23, 2025 | 5.98 | 5.98 | 5.72 | 5.78 | 5.78 | -2.03% | 710,624 |
| Apr 22, 2025 | 5.83 | 5.94 | 5.77 | 5.90 | 5.90 | 2.61% | 575,106 |
| Apr 21, 2025 | 5.80 | 5.80 | 5.71 | 5.75 | 5.75 | -1.54% | 195,000 |
| Apr 17, 2025 | 5.77 | 5.90 | 5.76 | 5.84 | 5.84 | 3.18% | 612,600 |
| Apr 16, 2025 | 5.53 | 5.75 | 5.53 | 5.66 | 5.66 | 3.47% | 507,300 |
| Apr 15, 2025 | 5.45 | 5.55 | 5.42 | 5.47 | 5.47 | 0.74% | 599,800 |
| Apr 14, 2025 | 5.60 | 5.67 | 5.38 | 5.43 | 5.43 | -0.55% | 496,602 |
| Apr 11, 2025 | 5.30 | 5.51 | 5.21 | 5.46 | 5.46 | 2.82% | 589,326 |
| Apr 10, 2025 | 5.45 | 5.45 | 5.21 | 5.31 | 5.31 | -5.01% | 986,236 |
| Apr 9, 2025 | 4.75 | 5.65 | 4.75 | 5.59 | 5.59 | 13.85% | 1,840,800 |
| Apr 8, 2025 | 5.39 | 5.39 | 4.87 | 4.91 | 4.91 | -6.12% | 2,256,576 |
| Apr 7, 2025 | 5.12 | 5.38 | 4.89 | 5.23 | 5.23 | -0.57% | 1,651,900 |
| Apr 4, 2025 | 5.80 | 5.85 | 5.26 | 5.26 | 5.26 | -11.89% | 3,048,200 |
| Apr 3, 2025 | 6.14 | 6.24 | 5.95 | 5.97 | 5.97 | -7.59% | 1,161,321 |
| Apr 2, 2025 | 6.38 | 6.51 | 6.38 | 6.46 | 6.46 | 0.16% | 837,200 |
| Apr 1, 2025 | 6.45 | 6.51 | 6.41 | 6.45 | 6.45 | - | 524,309 |
| Mar 31, 2025 | 6.32 | 6.46 | 6.23 | 6.45 | 6.45 | 0.47% | 1,013,444 |
| Mar 28, 2025 | 6.50 | 6.54 | 6.42 | 6.42 | 6.31 | -1.53% | 644,800 |
| Mar 27, 2025 | 6.56 | 6.57 | 6.49 | 6.52 | 6.41 | -0.61% | 1,146,000 |
| Mar 26, 2025 | 6.52 | 6.59 | 6.49 | 6.56 | 6.45 | 1.08% | 881,915 |
| Mar 25, 2025 | 6.48 | 6.54 | 6.47 | 6.49 | 6.38 | 0.15% | 547,201 |
| Mar 24, 2025 | 6.41 | 6.52 | 6.41 | 6.48 | 6.37 | 1.57% | 488,746 |
| Mar 21, 2025 | 6.39 | 6.41 | 6.34 | 6.38 | 6.27 | -0.93% | 452,902 |
| Mar 20, 2025 | 6.35 | 6.49 | 6.32 | 6.44 | 6.33 | 1.26% | 447,348 |
| Mar 19, 2025 | 6.16 | 6.43 | 6.16 | 6.36 | 6.25 | 1.44% | 1,105,900 |
| Mar 18, 2025 | 6.36 | 6.38 | 6.23 | 6.27 | 6.16 | -0.95% | 610,136 |
| Mar 17, 2025 | 6.26 | 6.35 | 6.21 | 6.33 | 6.22 | 1.28% | 813,000 |
| Mar 14, 2025 | 6.08 | 6.27 | 6.02 | 6.25 | 6.14 | 4.69% | 973,008 |
| Mar 13, 2025 | 6.06 | 6.13 | 5.94 | 5.97 | 5.87 | -2.13% | 754,700 |
| Mar 12, 2025 | 6.00 | 6.13 | 5.96 | 6.10 | 6.00 | 2.52% | 538,343 |
| Mar 11, 2025 | 5.90 | 5.98 | 5.79 | 5.95 | 5.85 | 1.71% | 1,005,245 |
| Mar 10, 2025 | 5.97 | 5.97 | 5.70 | 5.85 | 5.75 | -3.15% | 634,500 |
| Mar 7, 2025 | 5.94 | 6.14 | 5.93 | 6.04 | 5.94 | 2.90% | 949,500 |
| Mar 6, 2025 | 5.84 | 5.96 | 5.78 | 5.87 | 5.77 | 0.69% | 825,100 |
| Mar 5, 2025 | 5.85 | 5.92 | 5.75 | 5.83 | 5.73 | -0.68% | 1,069,700 |
| Mar 4, 2025 | 5.83 | 5.95 | 5.70 | 5.87 | 5.77 | -1.51% | 1,779,400 |
| Mar 3, 2025 | 6.36 | 6.41 | 5.92 | 5.96 | 5.86 | -6.29% | 1,213,640 |
| Feb 28, 2025 | 6.36 | 6.38 | 6.26 | 6.36 | 6.25 | -0.78% | 842,817 |