Skip to main content
Headwater Gold Inc. (CSE:HWG)
Canada flag Canada · Delayed Price · Currency is CAD
0.450
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EST

Headwater Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.460.470.440.450.45-65,031
Apr 27, 20260.470.470.450.450.45-2.17%45,800
Apr 24, 20260.470.470.460.460.46-2.13%32,470
Apr 23, 20260.500.500.460.470.47-9.62%56,250
Apr 22, 20260.490.530.490.520.526.12%28,053
Apr 21, 20260.550.550.490.490.49-9.26%21,500
Apr 20, 20260.540.540.500.540.545.88%26,500
Apr 17, 20260.550.550.490.510.512.00%60,000
Apr 16, 20260.500.500.440.500.502.04%126,245
Apr 15, 20260.490.490.480.490.49-39,003
Apr 14, 20260.520.520.450.490.49-3.92%328,400
Apr 13, 20260.510.510.480.510.51-7.27%33,740
Apr 10, 20260.550.550.500.550.55-3.51%44,655
Apr 9, 20260.550.570.520.570.571.79%26,027
Apr 8, 20260.540.560.520.560.56-168,090
Apr 7, 20260.520.560.520.560.569.80%10,500
Apr 6, 20260.550.550.490.510.51-5.56%37,472
Apr 2, 20260.510.550.510.540.54-3.57%19,800
Apr 1, 20260.550.570.550.560.56-1.75%142,500
Mar 31, 20260.560.570.530.570.575.56%200,334
Mar 30, 20260.510.540.510.540.545.88%149,455
Mar 27, 20260.500.520.490.510.516.25%143,600
Mar 26, 20260.470.480.470.480.48-46,310
Mar 25, 20260.500.530.480.480.482.13%93,040
Mar 24, 20260.420.470.420.470.476.82%164,800
Mar 23, 20260.440.490.440.440.44-196,672
Mar 20, 20260.450.460.430.440.44-4.35%107,800
Mar 19, 20260.490.500.430.460.46-11.54%172,980
Mar 18, 20260.550.550.520.520.52-5.45%187,350
Mar 17, 20260.570.580.540.550.55-1.79%80,920
Mar 16, 20260.580.590.560.560.56-6.67%92,400
Mar 13, 20260.600.600.580.600.60-90,016
Mar 12, 20260.590.620.580.600.601.69%368,200
Mar 11, 20260.580.590.570.590.59-39,000
Mar 10, 20260.580.590.550.590.59-91,284
Mar 9, 20260.600.600.580.590.59-1.67%148,396
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