Skip to main content
Headwater Gold Inc. (CSE:HWG)
Canada flag Canada · Delayed Price · Currency is CAD
0.620
+0.040 (6.90%)
Dec 5, 2025, 3:56 PM EST

Headwater Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.600.620.600.620.625.08%34,880
Oct 10, 20250.580.600.570.590.597.27%132,000
Oct 9, 20250.600.600.550.550.55-8.33%38,073
Oct 8, 20250.600.600.600.600.601.69%5,601
Oct 7, 20250.630.630.590.590.59-1.67%37,600
Oct 6, 20250.560.600.560.600.60-1.64%95,580
Oct 3, 20250.600.610.590.610.618.93%40,600
Oct 2, 20250.630.630.560.560.56-9.68%32,889
Oct 1, 20250.650.650.620.620.62-3.13%34,200
Sep 30, 20250.610.640.580.640.64-1.54%32,700
Sep 29, 20250.710.800.650.650.65-8.45%238,270
Sep 26, 20250.510.720.510.710.7136.54%138,759
Sep 25, 20250.510.520.470.520.529.47%35,000
Sep 24, 20250.480.490.480.480.48-1.04%50,500
Sep 23, 20250.490.500.450.480.48-291,403
Sep 22, 20250.520.530.480.480.48-5.88%46,153
Sep 19, 20250.530.530.510.510.51-5,000
Sep 18, 20250.510.530.500.510.51-51,500
Sep 17, 20250.510.510.510.510.512.00%500
Sep 16, 20250.580.580.500.500.50-7.41%92,506
Sep 15, 20250.550.550.530.540.54-6.90%39,107
Sep 12, 20250.540.580.540.580.589.43%71,842
Sep 11, 20250.500.530.460.530.53-74,700
Sep 10, 20250.530.530.510.530.53-33,000
Sep 9, 20250.450.530.450.530.5317.78%110,209
Sep 8, 20250.450.460.450.450.452.27%15,500
Sep 5, 20250.440.460.430.440.441.15%41,210
Sep 4, 20250.440.440.420.440.44-1.14%24,076
Sep 3, 20250.450.460.440.440.44-73,636
Sep 2, 20250.440.480.430.440.442.33%289,690
Aug 29, 20250.420.440.400.430.437.50%122,000
Aug 28, 20250.400.420.400.400.403.90%50,108
Aug 27, 20250.400.400.380.390.39-2.53%29,749
Aug 26, 20250.390.420.390.400.403.95%105,800
Aug 25, 20250.380.380.380.380.385.56%31,500
Aug 22, 20250.420.420.360.360.36-15.29%152,800
Aug 21, 20250.420.430.420.430.431.19%61,000
Aug 20, 20250.380.420.380.420.4212.00%49,000
Aug 19, 20250.410.410.380.380.381.35%63,100
Aug 18, 20250.420.420.370.370.37-8.64%44,100
Aug 15, 20250.380.410.380.410.419.46%68,897
Aug 14, 20250.350.380.350.370.378.82%111,780
Aug 13, 20250.340.350.340.340.34-4.23%24,100
Aug 12, 20250.360.360.340.360.36-1.39%8,166
Aug 11, 20250.350.360.350.360.36-23,000
Aug 8, 20250.350.360.340.360.365.88%44,500
Aug 7, 20250.360.360.330.340.34-5.56%28,500
Aug 6, 20250.370.370.330.360.36-1.37%62,600
Aug 5, 20250.340.370.340.370.3710.61%136,140
Aug 1, 20250.330.330.300.330.3310.00%77,900
Jul 31, 20250.320.320.300.300.30-7.69%43,200
Jul 30, 20250.330.340.330.330.331.56%106,100
Jul 29, 20250.300.330.300.320.326.67%158,497
Jul 28, 20250.290.300.290.300.305.26%120,230
Jul 25, 20250.290.290.280.290.2914.00%14,600
Jul 24, 20250.270.300.250.250.25-5.66%103,863
Jul 23, 20250.280.280.250.270.27-1.85%66,965
Jul 22, 20250.260.290.240.270.278.00%140,500
Jul 21, 20250.240.250.240.250.25-62,000
Jul 18, 20250.250.250.250.250.254.17%49,500
Jul 17, 20250.240.240.240.240.24-1,000
Jul 16, 20250.240.240.240.240.24-6,000