Skip to main content
Headwater Gold Inc. (CSE:HWG)
Canada flag Canada · Delayed Price · Currency is CAD
0.590
-0.010 (-1.67%)
Mar 9, 2026, 1:07 PM EST

Headwater Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.600.600.590.60--111,456
Mar 6, 20260.600.610.580.600.60-142,000
Mar 5, 20260.600.600.570.600.60-3.23%133,900
Mar 4, 20260.620.640.610.620.62-165,000
Mar 3, 20260.640.640.620.620.62-4.62%7,608
Mar 2, 20260.630.650.620.650.6510.17%124,600
Feb 27, 20260.560.660.560.590.59-13.24%239,410
Feb 26, 20260.680.680.660.680.68-46,900
Feb 25, 20260.640.680.630.680.687.94%98,919
Feb 24, 20260.640.640.620.630.63-1.56%42,630
Feb 23, 20260.650.690.640.640.64-1.54%108,450
Feb 20, 20260.630.690.630.650.654.84%156,500
Feb 19, 20260.620.630.610.620.621.64%60,100
Feb 18, 20260.620.640.600.610.61-1.61%64,619
Feb 17, 20260.650.650.600.620.62-78,000
Feb 13, 20260.630.630.580.620.626.90%69,500
Feb 12, 20260.680.680.550.580.58-13.43%150,027
Feb 11, 20260.670.690.660.670.67-48,500
Feb 10, 20260.690.690.670.670.67-2.90%20,500
Feb 9, 20260.650.690.650.690.697.81%75,179
Feb 6, 20260.590.640.570.640.646.67%154,500
Feb 5, 20260.620.620.590.600.60-4.76%78,870
Feb 4, 20260.620.640.600.630.631.61%48,700
Feb 3, 20260.700.700.580.620.62-10.14%88,137
Feb 2, 20260.680.690.530.690.6923.21%26,905
Jan 30, 20260.630.630.520.560.56-9.68%218,545
Jan 29, 20260.670.670.620.620.62-4.62%49,943
Jan 28, 20260.700.700.640.650.65-5.80%27,400
Jan 27, 20260.700.700.650.690.69-1.43%36,200
Jan 26, 20260.640.730.640.700.709.37%101,308
Jan 23, 20260.640.650.630.640.64-36,953
Jan 22, 20260.660.660.640.640.64-4.48%33,430
Jan 21, 20260.670.670.670.670.67-1.47%7,105
Jan 20, 20260.710.710.670.680.683.03%27,300
Jan 19, 20260.660.660.660.660.66-4.35%1,300
Jan 16, 20260.690.690.650.690.69-28,583
Jan 15, 20260.720.720.670.690.691.47%49,000
Jan 14, 20260.710.730.680.680.68-4.23%48,200
Jan 13, 20260.760.780.690.710.71-6.58%81,013
Jan 12, 20260.790.800.700.760.76-1.30%51,649
Jan 9, 20260.760.770.760.770.77-3.75%6,000
Jan 8, 20260.750.800.700.800.801.27%104,700
Jan 7, 20260.770.790.760.790.791.28%46,383
Jan 6, 20260.760.780.750.780.784.00%44,010
Jan 5, 20260.760.760.730.750.755.63%113,289
Jan 2, 20260.720.720.710.710.71-2.74%2,100
Dec 31, 20250.700.730.700.730.731.39%6,000
Dec 30, 20250.750.800.710.720.72-4.00%28,300
Dec 29, 20250.730.760.710.750.754.17%148,300
Dec 24, 20250.720.720.720.720.72-1.37%8,000
Dec 23, 20250.730.730.730.730.73-1.35%25,500
Dec 22, 20250.710.750.710.740.74-1.33%64,709
Dec 19, 20250.700.750.690.750.754.17%70,183
Dec 18, 20250.630.720.630.720.722.86%39,876
Dec 17, 20250.700.700.700.700.70-37,574
Dec 16, 20250.690.700.670.700.701.45%54,510
Dec 15, 20250.690.730.690.690.69-1.43%50,544
Dec 12, 20250.770.770.690.700.70-5.41%77,448
Dec 11, 20250.650.780.630.740.7412.12%484,143
Dec 10, 20250.650.660.630.660.66-35,204
Dec 9, 20250.600.660.600.660.664.76%58,909
Dec 8, 20250.630.650.600.630.631.61%52,280
Dec 5, 20250.590.630.550.620.626.90%70,200
Dec 4, 20250.590.600.550.580.58-3.33%176,512
Dec 3, 20250.570.600.570.600.607.14%197,900
Dec 2, 20250.540.580.540.560.56-64,110
Dec 1, 20250.550.560.500.560.561.82%219,695
Nov 28, 20250.550.550.550.550.55-61,500
Nov 27, 20250.550.550.550.550.55-1.79%3,500
Nov 26, 20250.570.570.560.560.56-5.08%10,383
Nov 25, 20250.550.590.550.590.595.36%72,500
Nov 24, 20250.540.560.530.560.561.82%46,173
Nov 21, 20250.550.560.540.550.55-42,500
Nov 20, 20250.560.590.540.550.55-5.17%64,124
Nov 19, 20250.590.610.580.580.583.57%19,500
Nov 18, 20250.610.610.540.560.56-8.20%101,210
Nov 17, 20250.600.610.600.610.611.67%3,000
Nov 14, 20250.630.640.600.600.60-7.69%59,805
Nov 13, 20250.640.670.590.650.653.17%142,450
Nov 12, 20250.590.630.590.630.638.62%120,500
Nov 11, 20250.590.590.580.580.581.75%8,640
Nov 10, 20250.580.590.570.570.57-1.72%34,704
Nov 7, 20250.560.590.560.580.583.57%10,500
Nov 6, 20250.560.560.560.560.56-5.08%11,500
Nov 5, 20250.560.590.560.590.593.51%20,110
Nov 4, 20250.590.600.570.570.57-3.39%85,068
Nov 3, 20250.580.590.570.590.591.72%24,271
Oct 31, 20250.590.590.580.580.58-1.69%15,894
Oct 30, 20250.580.590.580.590.59-1.67%40,500
Oct 29, 20250.580.600.580.600.605.26%8,032
Oct 28, 20250.570.570.550.570.571.79%35,500
Oct 27, 20250.620.620.560.560.56-11.11%58,444
Oct 24, 20250.630.640.620.630.63-37,367
Oct 23, 20250.610.630.600.630.636.78%75,000
Oct 22, 20250.630.630.590.590.59-1.67%13,200
Oct 21, 20250.610.650.570.600.60-1.64%120,320
Oct 20, 20250.610.650.610.610.618.93%101,950
Oct 17, 20250.640.640.560.560.56-6.67%17,335
Oct 16, 20250.620.640.600.600.60-3.23%307,543
Oct 15, 20250.610.630.560.620.62-65,000