Headwater Exploration Inc. (TSX:HWX)
Canada
· Delayed Price · Currency is CAD 9.49
-0.08 (-0.84%)
At close: Dec 5, 2025
Headwater Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.58 | 9.70 | 9.46 | 9.49 | 9.49 | -0.84% | 501,254 |
| Dec 4, 2025 | 9.36 | 9.70 | 9.36 | 9.57 | 9.57 | 3.13% | 752,235 |
| Dec 3, 2025 | 9.11 | 9.52 | 9.11 | 9.28 | 9.28 | 2.20% | 1,156,348 |
| Dec 2, 2025 | 9.04 | 9.10 | 8.92 | 9.08 | 9.08 | 0.67% | 650,108 |
| Dec 1, 2025 | 8.97 | 9.08 | 8.97 | 9.02 | 9.02 | 1.12% | 618,729 |
| Nov 28, 2025 | 8.82 | 8.96 | 8.78 | 8.92 | 8.92 | 1.36% | 249,238 |
| Nov 27, 2025 | 8.73 | 8.84 | 8.73 | 8.80 | 8.80 | 0.46% | 129,305 |
| Nov 26, 2025 | 8.80 | 8.86 | 8.73 | 8.76 | 8.76 | 0.34% | 631,013 |
| Nov 25, 2025 | 8.78 | 8.97 | 8.56 | 8.73 | 8.73 | -0.91% | 494,922 |
| Nov 24, 2025 | 8.62 | 8.95 | 8.62 | 8.81 | 8.81 | 1.73% | 977,284 |
| Nov 21, 2025 | 8.69 | 8.77 | 8.58 | 8.66 | 8.66 | -1.14% | 736,836 |
| Nov 20, 2025 | 8.95 | 9.15 | 8.67 | 8.76 | 8.76 | -1.24% | 1,235,657 |
| Nov 19, 2025 | 8.51 | 8.89 | 8.47 | 8.87 | 8.87 | 3.14% | 1,148,527 |
| Nov 18, 2025 | 8.21 | 8.63 | 8.20 | 8.60 | 8.60 | 4.50% | 1,214,717 |
| Nov 17, 2025 | 8.19 | 8.29 | 8.15 | 8.23 | 8.23 | 0.98% | 647,681 |
| Nov 14, 2025 | 7.92 | 8.16 | 7.83 | 8.15 | 8.15 | 3.69% | 832,652 |
| Nov 13, 2025 | 8.09 | 8.12 | 7.84 | 7.86 | 7.86 | -2.36% | 336,573 |
| Nov 12, 2025 | 8.04 | 8.12 | 8.00 | 8.05 | 8.05 | - | 447,128 |
| Nov 11, 2025 | 8.00 | 8.19 | 7.99 | 8.05 | 8.05 | 0.75% | 606,470 |
| Nov 10, 2025 | 7.88 | 8.00 | 7.80 | 7.99 | 7.99 | 2.70% | 806,856 |
| Nov 7, 2025 | 7.50 | 7.86 | 7.38 | 7.78 | 7.78 | 4.15% | 1,360,043 |
| Nov 6, 2025 | 7.50 | 7.56 | 7.43 | 7.47 | 7.47 | -0.40% | 380,866 |
| Nov 5, 2025 | 7.40 | 7.54 | 7.24 | 7.50 | 7.50 | 2.46% | 575,657 |
| Nov 4, 2025 | 7.35 | 7.38 | 7.25 | 7.32 | 7.32 | -1.61% | 471,263 |
| Nov 3, 2025 | 7.40 | 7.47 | 7.34 | 7.44 | 7.44 | 0.54% | 405,493 |
| Oct 31, 2025 | 7.30 | 7.42 | 7.18 | 7.40 | 7.40 | 1.37% | 2,052,283 |
| Oct 30, 2025 | 7.02 | 7.54 | 7.02 | 7.30 | 7.30 | -0.41% | 1,044,793 |
| Oct 29, 2025 | 7.31 | 7.40 | 7.22 | 7.33 | 7.33 | 0.27% | 480,129 |
| Oct 28, 2025 | 7.27 | 7.37 | 7.19 | 7.31 | 7.31 | 0.27% | 410,701 |
| Oct 27, 2025 | 7.38 | 7.38 | 7.25 | 7.29 | 7.29 | -0.27% | 295,937 |
| Oct 24, 2025 | 7.42 | 7.44 | 7.29 | 7.31 | 7.31 | -0.95% | 484,182 |
| Oct 23, 2025 | 7.38 | 7.42 | 7.33 | 7.38 | 7.38 | 2.22% | 469,453 |
| Oct 22, 2025 | 6.97 | 7.23 | 6.96 | 7.22 | 7.22 | 4.18% | 763,703 |
| Oct 21, 2025 | 6.92 | 6.96 | 6.80 | 6.93 | 6.93 | - | 452,345 |
| Oct 20, 2025 | 6.94 | 7.04 | 6.92 | 6.93 | 6.93 | -0.43% | 448,837 |
| Oct 17, 2025 | 7.01 | 7.02 | 6.91 | 6.96 | 6.96 | -0.57% | 362,088 |
| Oct 16, 2025 | 7.18 | 7.18 | 6.95 | 7.00 | 7.00 | -2.37% | 627,456 |
| Oct 15, 2025 | 7.23 | 7.28 | 7.14 | 7.17 | 7.17 | 0.14% | 426,522 |
| Oct 14, 2025 | 7.23 | 7.25 | 7.12 | 7.16 | 7.16 | -0.97% | 583,365 |
| Oct 10, 2025 | 7.58 | 7.60 | 7.21 | 7.23 | 7.23 | -5.24% | 734,168 |
| Oct 9, 2025 | 7.88 | 7.93 | 7.60 | 7.63 | 7.63 | -2.80% | 403,177 |
| Oct 8, 2025 | 7.79 | 7.89 | 7.70 | 7.85 | 7.85 | 1.55% | 392,228 |
| Oct 7, 2025 | 7.67 | 7.75 | 7.61 | 7.73 | 7.73 | 0.26% | 888,998 |
| Oct 6, 2025 | 7.56 | 7.81 | 7.56 | 7.71 | 7.71 | 1.98% | 656,101 |
| Oct 3, 2025 | 7.43 | 7.58 | 7.43 | 7.56 | 7.56 | 2.02% | 241,838 |
| Oct 2, 2025 | 7.48 | 7.57 | 7.40 | 7.41 | 7.41 | -1.59% | 432,688 |
| Oct 1, 2025 | 7.45 | 7.62 | 7.44 | 7.53 | 7.53 | 0.27% | 308,966 |
| Sep 30, 2025 | 7.65 | 7.65 | 7.46 | 7.51 | 7.51 | -2.09% | 686,717 |
| Sep 29, 2025 | 7.73 | 7.74 | 7.59 | 7.67 | 7.67 | -2.17% | 527,712 |
| Sep 26, 2025 | 7.75 | 7.95 | 7.71 | 7.84 | 7.73 | 1.29% | 879,109 |
| Sep 25, 2025 | 7.71 | 7.80 | 7.68 | 7.74 | 7.63 | 0.26% | 538,048 |
| Sep 24, 2025 | 7.83 | 7.89 | 7.70 | 7.72 | 7.61 | -0.52% | 522,914 |
| Sep 23, 2025 | 7.76 | 7.89 | 7.72 | 7.76 | 7.65 | 0.52% | 435,284 |
| Sep 22, 2025 | 7.54 | 7.75 | 7.52 | 7.72 | 7.61 | 2.25% | 450,098 |
| Sep 19, 2025 | 7.68 | 7.70 | 7.54 | 7.55 | 7.44 | -2.08% | 790,205 |
| Sep 18, 2025 | 7.77 | 7.79 | 7.69 | 7.71 | 7.60 | -0.52% | 791,194 |
| Sep 17, 2025 | 7.43 | 7.76 | 7.39 | 7.75 | 7.64 | 4.45% | 2,086,835 |
| Sep 16, 2025 | 7.23 | 7.47 | 7.19 | 7.42 | 7.32 | 2.91% | 1,013,850 |
| Sep 15, 2025 | 7.23 | 7.29 | 7.19 | 7.21 | 7.11 | -0.28% | 519,306 |
| Sep 12, 2025 | 7.20 | 7.24 | 7.17 | 7.23 | 7.13 | 0.98% | 295,405 |
| Sep 11, 2025 | 7.10 | 7.19 | 7.02 | 7.16 | 7.06 | -0.14% | 793,327 |
| Sep 10, 2025 | 6.95 | 7.18 | 6.92 | 7.17 | 7.07 | 3.91% | 1,088,678 |
| Sep 9, 2025 | 6.75 | 6.96 | 6.74 | 6.90 | 6.80 | 3.92% | 835,795 |
| Sep 8, 2025 | 6.65 | 6.70 | 6.59 | 6.64 | 6.55 | -0.15% | 256,327 |
| Sep 5, 2025 | 6.73 | 6.76 | 6.61 | 6.65 | 6.56 | -1.92% | 593,362 |
| Sep 4, 2025 | 6.72 | 6.83 | 6.67 | 6.78 | 6.68 | 0.44% | 309,570 |
| Sep 3, 2025 | 6.84 | 6.86 | 6.69 | 6.75 | 6.66 | -1.75% | 619,542 |
| Sep 2, 2025 | 6.80 | 6.94 | 6.77 | 6.87 | 6.77 | 0.88% | 590,872 |
| Aug 29, 2025 | 6.77 | 6.82 | 6.71 | 6.81 | 6.71 | 1.19% | 465,455 |
| Aug 28, 2025 | 6.74 | 6.78 | 6.69 | 6.73 | 6.64 | -0.15% | 638,646 |
| Aug 27, 2025 | 6.65 | 6.77 | 6.58 | 6.74 | 6.65 | 1.97% | 1,015,763 |
| Aug 26, 2025 | 6.81 | 6.81 | 6.59 | 6.61 | 6.52 | -3.22% | 3,031,210 |
| Aug 25, 2025 | 6.92 | 6.94 | 6.82 | 6.83 | 6.73 | -1.59% | 796,055 |
| Aug 22, 2025 | 6.90 | 6.95 | 6.87 | 6.94 | 6.84 | 1.17% | 856,208 |
| Aug 21, 2025 | 6.76 | 6.87 | 6.76 | 6.86 | 6.76 | 1.48% | 324,856 |
| Aug 20, 2025 | 6.75 | 6.84 | 6.75 | 6.76 | 6.67 | -0.29% | 564,026 |
| Aug 19, 2025 | 6.83 | 6.85 | 6.76 | 6.78 | 6.68 | -1.02% | 673,969 |
| Aug 18, 2025 | 6.83 | 6.88 | 6.80 | 6.85 | 6.75 | - | 465,380 |
| Aug 15, 2025 | 6.89 | 6.89 | 6.83 | 6.85 | 6.75 | -0.58% | 246,688 |
| Aug 14, 2025 | 6.92 | 6.92 | 6.83 | 6.89 | 6.79 | -0.72% | 565,166 |
| Aug 13, 2025 | 7.01 | 7.03 | 6.89 | 6.94 | 6.84 | -0.72% | 323,679 |
| Aug 12, 2025 | 6.92 | 7.08 | 6.89 | 6.99 | 6.89 | 1.75% | 411,394 |
| Aug 11, 2025 | 6.83 | 6.94 | 6.78 | 6.87 | 6.77 | - | 357,198 |
| Aug 8, 2025 | 6.91 | 6.94 | 6.80 | 6.87 | 6.77 | -0.29% | 351,737 |
| Aug 7, 2025 | 6.95 | 7.00 | 6.86 | 6.89 | 6.79 | -0.86% | 466,836 |
| Aug 6, 2025 | 6.99 | 7.05 | 6.90 | 6.95 | 6.85 | -0.43% | 451,702 |
| Aug 5, 2025 | 7.01 | 7.04 | 6.89 | 6.98 | 6.88 | -1.13% | 582,759 |
| Aug 1, 2025 | 7.24 | 7.24 | 7.00 | 7.06 | 6.96 | -2.62% | 1,025,982 |
| Jul 31, 2025 | 7.24 | 7.35 | 7.19 | 7.25 | 7.15 | -0.82% | 609,130 |
| Jul 30, 2025 | 7.33 | 7.37 | 7.24 | 7.31 | 7.21 | -0.54% | 400,593 |
| Jul 29, 2025 | 7.36 | 7.40 | 7.30 | 7.35 | 7.25 | 0.27% | 595,902 |
| Jul 28, 2025 | 7.25 | 7.38 | 7.25 | 7.33 | 7.23 | 1.24% | 496,503 |
| Jul 25, 2025 | 7.38 | 7.42 | 7.23 | 7.24 | 7.14 | -2.16% | 459,201 |
| Jul 24, 2025 | 7.30 | 7.43 | 7.11 | 7.40 | 7.30 | 1.23% | 2,207,893 |
| Jul 23, 2025 | 7.20 | 7.34 | 7.20 | 7.31 | 7.21 | 0.97% | 483,467 |
| Jul 22, 2025 | 7.10 | 7.28 | 7.06 | 7.24 | 7.14 | 2.26% | 693,997 |
| Jul 21, 2025 | 7.15 | 7.18 | 7.04 | 7.08 | 6.98 | -0.98% | 313,939 |
| Jul 18, 2025 | 7.00 | 7.17 | 6.96 | 7.15 | 7.05 | 3.77% | 842,717 |
| Jul 17, 2025 | 6.90 | 6.96 | 6.80 | 6.89 | 6.79 | - | 437,015 |
| Jul 16, 2025 | 6.93 | 6.96 | 6.84 | 6.89 | 6.79 | -0.43% | 291,253 |