Skip to main content
Headwater Exploration Inc. (TSX:HWX)
Canada flag Canada · Delayed Price · Currency is CAD
12.17
-0.12 (-0.98%)
Mar 9, 2026, 3:50 PM EST

Headwater Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.3312.4212.0412.22--0.57%829,057
Mar 6, 202612.5612.6512.2712.2912.29-1.52%1,338,288
Mar 5, 202612.5412.6812.3412.4812.48-846,976
Mar 4, 202612.3912.6612.3312.4812.480.32%787,762
Mar 3, 202613.0513.1812.2912.4412.44-3.42%1,144,934
Mar 2, 202613.1313.2912.6412.8812.882.55%1,315,263
Feb 27, 202612.2712.6612.2612.5612.562.95%1,278,388
Feb 26, 202611.8412.2511.8012.2012.201.50%698,384
Feb 25, 202612.0912.1311.8612.0212.02-0.08%593,542
Feb 24, 202612.0412.1711.9412.0312.03-0.17%836,029
Feb 23, 202611.9712.2211.9312.0512.050.67%879,373
Feb 20, 202612.0112.0411.8311.9711.97-0.17%591,838
Feb 19, 202612.0012.2111.9511.9911.990.67%790,186
Feb 18, 202611.6611.9911.6611.9111.913.84%1,286,466
Feb 17, 202611.6011.7711.3411.4711.47-0.86%588,599
Feb 13, 202611.3711.6011.2011.5711.571.76%487,977
Feb 12, 202611.7911.8211.2711.3711.37-3.97%609,633
Feb 11, 202611.7611.9211.6411.8411.841.46%1,035,272
Feb 10, 202611.7711.9011.5811.6711.67-0.51%831,237
Feb 9, 202611.4011.7911.4011.7311.732.18%1,532,659
Feb 6, 202611.2511.5911.1911.4811.482.96%1,043,321
Feb 5, 202611.3211.4011.0211.1511.15-2.53%682,141
Feb 4, 202611.3511.4711.1411.4411.441.06%734,777
Feb 3, 202610.9611.3410.9211.3211.323.57%635,074
Feb 2, 202610.8010.9910.7510.9310.93-0.64%965,711
Jan 30, 202611.2511.3510.8011.0011.00-3.00%821,062
Jan 29, 202611.6111.6111.2611.3411.34-0.09%1,629,580
Jan 28, 202611.3811.4911.1811.3511.350.44%1,124,325
Jan 27, 202611.0011.3110.9111.3011.303.20%1,148,106
Jan 26, 202610.9510.9910.6910.9510.950.74%641,387
Jan 23, 202610.8611.0210.7410.8710.871.97%799,037
Jan 22, 202610.7810.7910.5910.6610.66-1.30%731,235
Jan 21, 202610.6010.8510.5110.8010.803.05%1,244,994
Jan 20, 202610.5410.6110.4010.4810.48-0.29%853,612
Jan 19, 202610.4110.5810.4110.5110.511.35%460,476
Jan 16, 202610.2010.5710.2010.3710.373.70%1,602,407
Jan 15, 20269.7010.059.6210.0010.001.94%730,257
Jan 14, 20269.8610.059.749.819.81-0.10%658,711
Jan 13, 20269.509.939.439.829.824.36%1,061,605
Jan 12, 20269.479.539.349.419.41-0.84%431,771
Jan 9, 20269.269.519.269.499.493.15%513,437
Jan 8, 20268.979.308.909.209.203.14%677,757
Jan 7, 20269.159.308.838.928.92-2.51%920,080
Jan 6, 20269.189.299.019.159.150.99%499,558
Jan 5, 20269.449.488.889.069.06-5.03%1,128,413
Jan 2, 20269.359.569.269.549.541.81%458,448
Dec 31, 20259.379.489.379.379.37-1.37%283,406
Dec 30, 20259.499.619.459.509.390.64%517,051
Dec 29, 20259.409.499.279.449.330.53%455,049
Dec 24, 20259.409.459.349.399.28-198,448
Dec 23, 20259.229.439.169.399.281.95%633,517
Dec 22, 20259.249.359.169.219.101.43%544,544
Dec 19, 20258.929.198.929.088.970.89%895,218
Dec 18, 20258.959.068.879.008.900.45%566,254
Dec 17, 20258.818.988.748.968.863.58%640,231
Dec 16, 20258.968.968.648.658.55-4.31%750,016
Dec 15, 20259.109.108.939.048.94-0.66%564,632
Dec 12, 20259.019.138.929.108.990.66%466,465
Dec 11, 20259.119.179.009.048.94-2.27%551,374
Dec 10, 20259.229.309.069.259.140.22%812,960
Dec 9, 20259.369.419.139.239.12-1.49%484,398
Dec 8, 20259.439.439.179.379.26-1.26%487,032
Dec 5, 20259.589.709.469.499.38-0.84%501,254
Dec 4, 20259.369.709.369.579.463.13%752,235
Dec 3, 20259.119.529.119.289.172.20%1,156,348
Dec 2, 20259.049.108.929.088.970.67%650,108
Dec 1, 20258.979.088.979.028.921.12%618,729
Nov 28, 20258.828.968.788.928.821.36%249,238
Nov 27, 20258.738.848.738.808.700.46%129,305
Nov 26, 20258.808.868.738.768.660.34%631,013
Nov 25, 20258.788.978.568.738.63-0.91%494,922
Nov 24, 20258.628.958.628.818.711.73%977,284
Nov 21, 20258.698.778.588.668.56-1.14%736,836
Nov 20, 20258.959.158.678.768.66-1.24%1,235,657
Nov 19, 20258.518.898.478.878.773.14%1,148,527
Nov 18, 20258.218.638.208.608.504.50%1,214,717
Nov 17, 20258.198.298.158.238.130.98%647,681
Nov 14, 20257.928.167.838.158.063.69%832,652
Nov 13, 20258.098.127.847.867.77-2.36%336,573
Nov 12, 20258.048.128.008.057.96-447,128
Nov 11, 20258.008.197.998.057.960.75%606,470
Nov 10, 20257.888.007.807.997.902.70%806,856
Nov 7, 20257.507.867.387.787.694.15%1,360,043
Nov 6, 20257.507.567.437.477.38-0.40%380,866
Nov 5, 20257.407.547.247.507.412.46%575,657
Nov 4, 20257.357.387.257.327.24-1.61%471,263
Nov 3, 20257.407.477.347.447.350.54%405,493
Oct 31, 20257.307.427.187.407.311.37%2,052,283
Oct 30, 20257.027.547.027.307.22-0.41%1,044,793
Oct 29, 20257.317.407.227.337.250.27%480,129
Oct 28, 20257.277.377.197.317.230.27%410,701
Oct 27, 20257.387.387.257.297.21-0.27%295,937
Oct 24, 20257.427.447.297.317.23-0.95%484,182
Oct 23, 20257.387.427.337.387.292.22%469,453
Oct 22, 20256.977.236.967.227.144.18%763,703
Oct 21, 20256.926.966.806.936.85-452,345
Oct 20, 20256.947.046.926.936.85-0.43%448,837
Oct 17, 20257.017.026.916.966.88-0.57%362,088
Oct 16, 20257.187.186.957.006.92-2.37%627,456
Oct 15, 20257.237.287.147.177.090.14%426,522