Headwater Exploration Inc. (TSX:HWX)
Canada
· Delayed Price · Currency is CAD 6.88
-0.34 (-4.71%)
Jun 27, 2025, 4:00 PM EDT
Headwater Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.90 | 6.91 | 6.82 | 6.88 | 6.88 | - | 399,935 |
| Jun 26, 2025 | 6.88 | 6.92 | 6.78 | 6.88 | 6.88 | 0.73% | 368,500 |
| Jun 25, 2025 | 6.85 | 6.87 | 6.81 | 6.83 | 6.83 | -0.15% | 338,728 |
| Jun 24, 2025 | 6.78 | 6.93 | 6.77 | 6.84 | 6.84 | -1.44% | 764,200 |
| Jun 23, 2025 | 7.26 | 7.28 | 6.93 | 6.94 | 6.94 | -3.21% | 940,200 |
| Jun 20, 2025 | 7.22 | 7.22 | 7.12 | 7.17 | 7.17 | -0.69% | 654,144 |
| Jun 19, 2025 | 7.22 | 7.26 | 7.17 | 7.22 | 7.22 | 1.26% | 203,712 |
| Jun 18, 2025 | 7.18 | 7.24 | 7.10 | 7.13 | 7.13 | -0.83% | 276,900 |
| Jun 17, 2025 | 7.09 | 7.22 | 7.05 | 7.19 | 7.19 | 2.42% | 579,300 |
| Jun 16, 2025 | 6.98 | 7.08 | 6.90 | 7.02 | 7.02 | -0.14% | 401,006 |
| Jun 13, 2025 | 7.01 | 7.09 | 6.87 | 7.03 | 7.03 | 3.23% | 1,295,300 |
| Jun 12, 2025 | 6.83 | 6.85 | 6.74 | 6.81 | 6.81 | -1.73% | 385,800 |
| Jun 11, 2025 | 6.83 | 6.96 | 6.80 | 6.93 | 6.93 | 2.51% | 463,240 |
| Jun 10, 2025 | 6.74 | 6.83 | 6.69 | 6.76 | 6.76 | 0.75% | 534,900 |
| Jun 9, 2025 | 6.60 | 6.76 | 6.57 | 6.71 | 6.71 | 2.13% | 598,603 |
| Jun 6, 2025 | 6.49 | 6.62 | 6.43 | 6.57 | 6.57 | 2.34% | 390,620 |
| Jun 5, 2025 | 6.46 | 6.49 | 6.40 | 6.42 | 6.42 | 0.31% | 280,112 |
| Jun 4, 2025 | 6.49 | 6.50 | 6.34 | 6.40 | 6.40 | -1.08% | 421,029 |
| Jun 3, 2025 | 6.35 | 6.49 | 6.33 | 6.47 | 6.47 | 1.73% | 297,800 |
| Jun 2, 2025 | 6.35 | 6.40 | 6.29 | 6.36 | 6.36 | 1.92% | 876,600 |
| May 30, 2025 | 6.28 | 6.32 | 6.18 | 6.24 | 6.24 | -0.79% | 860,708 |
| May 29, 2025 | 6.30 | 6.35 | 6.28 | 6.29 | 6.29 | -0.16% | 313,702 |
| May 28, 2025 | 6.36 | 6.39 | 6.26 | 6.30 | 6.30 | -0.79% | 260,812 |
| May 27, 2025 | 6.28 | 6.37 | 6.27 | 6.35 | 6.35 | -0.31% | 206,105 |
| May 26, 2025 | 6.30 | 6.37 | 6.28 | 6.37 | 6.37 | 1.59% | 141,813 |
| May 23, 2025 | 6.15 | 6.29 | 6.13 | 6.27 | 6.27 | 1.13% | 188,410 |
| May 22, 2025 | 6.23 | 6.25 | 6.18 | 6.20 | 6.20 | -0.80% | 495,124 |
| May 21, 2025 | 6.41 | 6.41 | 6.24 | 6.25 | 6.25 | -1.57% | 842,144 |
| May 20, 2025 | 6.24 | 6.36 | 6.20 | 6.35 | 6.35 | 1.11% | 513,922 |
| May 16, 2025 | 6.26 | 6.34 | 6.19 | 6.28 | 6.28 | 0.80% | 272,800 |
| May 15, 2025 | 6.23 | 6.27 | 6.17 | 6.23 | 6.23 | -1.58% | 334,943 |
| May 14, 2025 | 6.23 | 6.40 | 6.23 | 6.33 | 6.33 | 0.64% | 499,141 |
| May 13, 2025 | 6.27 | 6.34 | 6.17 | 6.29 | 6.29 | 1.78% | 653,449 |
| May 12, 2025 | 6.30 | 6.33 | 6.15 | 6.18 | 6.18 | 2.49% | 1,133,000 |
| May 9, 2025 | 6.09 | 6.11 | 5.99 | 6.03 | 6.03 | 0.67% | 410,400 |
| 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 |