Headwater Exploration Inc. (TSX:HWX)
Canada · Delayed Price · Currency is CAD 10.37
+0.37 (3.70%)
At close: Jan 16, 2026
Headwater Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 10.20 | 10.57 | 10.20 | 10.37 | 10.37 | 3.70% | 1,602,407 |
| Jan 15, 2026 | 9.70 | 10.05 | 9.62 | 10.00 | 10.00 | 1.94% | 730,257 |
| Jan 14, 2026 | 9.86 | 10.05 | 9.74 | 9.81 | 9.81 | -0.10% | 658,711 |
| Jan 13, 2026 | 9.50 | 9.93 | 9.43 | 9.82 | 9.82 | 4.36% | 1,061,605 |
| Jan 12, 2026 | 9.47 | 9.53 | 9.34 | 9.41 | 9.41 | -0.84% | 431,771 |
| Jan 9, 2026 | 9.26 | 9.51 | 9.26 | 9.49 | 9.49 | 3.15% | 513,437 |
| Jan 8, 2026 | 8.97 | 9.30 | 8.90 | 9.20 | 9.20 | 3.14% | 677,757 |
| Jan 7, 2026 | 9.15 | 9.30 | 8.83 | 8.92 | 8.92 | -2.51% | 920,080 |
| Jan 6, 2026 | 9.18 | 9.29 | 9.01 | 9.15 | 9.15 | 0.99% | 499,558 |
| Jan 5, 2026 | 9.44 | 9.48 | 8.88 | 9.06 | 9.06 | -5.03% | 1,128,413 |
| Jan 2, 2026 | 9.35 | 9.56 | 9.26 | 9.54 | 9.54 | 1.81% | 458,448 |
| Dec 31, 2025 | 9.37 | 9.48 | 9.37 | 9.37 | 9.37 | -1.37% | 283,406 |
| Dec 30, 2025 | 9.49 | 9.61 | 9.45 | 9.50 | 9.39 | 0.64% | 517,051 |
| Dec 29, 2025 | 9.40 | 9.49 | 9.27 | 9.44 | 9.33 | 0.53% | 455,049 |
| Dec 24, 2025 | 9.40 | 9.45 | 9.34 | 9.39 | 9.28 | - | 198,448 |
| Dec 23, 2025 | 9.22 | 9.43 | 9.16 | 9.39 | 9.28 | 1.95% | 633,517 |
| Dec 22, 2025 | 9.24 | 9.35 | 9.16 | 9.21 | 9.10 | 1.43% | 544,544 |
| Dec 19, 2025 | 8.92 | 9.19 | 8.92 | 9.08 | 8.97 | 0.89% | 895,218 |
| Dec 18, 2025 | 8.95 | 9.06 | 8.87 | 9.00 | 8.90 | 0.45% | 566,254 |
| Dec 17, 2025 | 8.81 | 8.98 | 8.74 | 8.96 | 8.86 | 3.58% | 640,231 |
| Dec 16, 2025 | 8.96 | 8.96 | 8.64 | 8.65 | 8.55 | -4.31% | 750,016 |
| Dec 15, 2025 | 9.10 | 9.10 | 8.93 | 9.04 | 8.94 | -0.66% | 564,632 |
| Dec 12, 2025 | 9.01 | 9.13 | 8.92 | 9.10 | 8.99 | 0.66% | 466,465 |
| Dec 11, 2025 | 9.11 | 9.17 | 9.00 | 9.04 | 8.94 | -2.27% | 551,374 |
| Dec 10, 2025 | 9.22 | 9.30 | 9.06 | 9.25 | 9.14 | 0.22% | 812,960 |
| Dec 9, 2025 | 9.36 | 9.41 | 9.13 | 9.23 | 9.12 | -1.49% | 484,398 |
| Dec 8, 2025 | 9.43 | 9.43 | 9.17 | 9.37 | 9.26 | -1.26% | 487,032 |
| Dec 5, 2025 | 9.58 | 9.70 | 9.46 | 9.49 | 9.38 | -0.84% | 501,254 |
| Dec 4, 2025 | 9.36 | 9.70 | 9.36 | 9.57 | 9.46 | 3.13% | 752,235 |
| Dec 3, 2025 | 9.11 | 9.52 | 9.11 | 9.28 | 9.17 | 2.20% | 1,156,348 |
| Dec 2, 2025 | 9.04 | 9.10 | 8.92 | 9.08 | 8.97 | 0.67% | 650,108 |
| Dec 1, 2025 | 8.97 | 9.08 | 8.97 | 9.02 | 8.92 | 1.12% | 618,729 |
| Nov 28, 2025 | 8.82 | 8.96 | 8.78 | 8.92 | 8.82 | 1.36% | 249,238 |
| Nov 27, 2025 | 8.73 | 8.84 | 8.73 | 8.80 | 8.70 | 0.46% | 129,305 |
| Nov 26, 2025 | 8.80 | 8.86 | 8.73 | 8.76 | 8.66 | 0.34% | 631,013 |
| Nov 25, 2025 | 8.78 | 8.97 | 8.56 | 8.73 | 8.63 | -0.91% | 494,922 |
| Nov 24, 2025 | 8.62 | 8.95 | 8.62 | 8.81 | 8.71 | 1.73% | 977,284 |
| Nov 21, 2025 | 8.69 | 8.77 | 8.58 | 8.66 | 8.56 | -1.14% | 736,836 |
| Nov 20, 2025 | 8.95 | 9.15 | 8.67 | 8.76 | 8.66 | -1.24% | 1,235,657 |
| Nov 19, 2025 | 8.51 | 8.89 | 8.47 | 8.87 | 8.77 | 3.14% | 1,148,527 |
| Nov 18, 2025 | 8.21 | 8.63 | 8.20 | 8.60 | 8.50 | 4.50% | 1,214,717 |
| Nov 17, 2025 | 8.19 | 8.29 | 8.15 | 8.23 | 8.13 | 0.98% | 647,681 |
| Nov 14, 2025 | 7.92 | 8.16 | 7.83 | 8.15 | 8.06 | 3.69% | 832,652 |
| Nov 13, 2025 | 8.09 | 8.12 | 7.84 | 7.86 | 7.77 | -2.36% | 336,573 |
| Nov 12, 2025 | 8.04 | 8.12 | 8.00 | 8.05 | 7.96 | - | 447,128 |
| Nov 11, 2025 | 8.00 | 8.19 | 7.99 | 8.05 | 7.96 | 0.75% | 606,470 |
| Nov 10, 2025 | 7.88 | 8.00 | 7.80 | 7.99 | 7.90 | 2.70% | 806,856 |
| Nov 7, 2025 | 7.50 | 7.86 | 7.38 | 7.78 | 7.69 | 4.15% | 1,360,043 |
| Nov 6, 2025 | 7.50 | 7.56 | 7.43 | 7.47 | 7.38 | -0.40% | 380,866 |
| Nov 5, 2025 | 7.40 | 7.54 | 7.24 | 7.50 | 7.41 | 2.46% | 575,657 |