Headwater Exploration Inc. (TSX:HWX)
Canada
· Delayed Price · Currency is CAD 13.24
+0.05 (0.38%)
Apr 28, 2026, 4:00 PM EST
Headwater Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.38 | 13.47 | 13.17 | 13.24 | 13.24 | 0.38% | 862,795 |
| Apr 27, 2026 | 12.88 | 13.25 | 12.82 | 13.19 | 13.19 | 3.94% | 865,900 |
| Apr 24, 2026 | 12.48 | 12.78 | 12.41 | 12.69 | 12.69 | 1.28% | 531,130 |
| Apr 23, 2026 | 12.35 | 12.58 | 12.27 | 12.53 | 12.53 | 1.62% | 963,948 |
| Apr 22, 2026 | 11.94 | 12.33 | 11.94 | 12.33 | 12.33 | 4.23% | 702,500 |
| Apr 21, 2026 | 11.80 | 11.85 | 11.65 | 11.83 | 11.83 | 1.20% | 491,680 |
| Apr 20, 2026 | 11.70 | 11.76 | 11.50 | 11.69 | 11.69 | 1.39% | 437,127 |
| Apr 17, 2026 | 11.65 | 12.00 | 11.10 | 11.53 | 11.53 | -4.71% | 1,182,537 |
| Apr 16, 2026 | 12.06 | 12.32 | 12.06 | 12.10 | 12.10 | 0.08% | 708,796 |
| Apr 15, 2026 | 12.02 | 12.23 | 11.90 | 12.09 | 12.09 | 0.08% | 727,704 |
| Apr 14, 2026 | 12.24 | 12.24 | 11.98 | 12.08 | 12.08 | -2.27% | 465,511 |
| Apr 13, 2026 | 12.26 | 12.40 | 12.13 | 12.36 | 12.36 | 2.49% | 775,719 |
| Apr 10, 2026 | 11.78 | 12.15 | 11.71 | 12.06 | 12.06 | 2.38% | 371,263 |
| Apr 9, 2026 | 12.19 | 12.19 | 11.61 | 11.78 | 11.78 | -1.51% | 514,098 |
| Apr 8, 2026 | 12.09 | 12.13 | 11.70 | 11.96 | 11.96 | -6.12% | 868,208 |
| Apr 7, 2026 | 12.70 | 12.94 | 12.60 | 12.74 | 12.74 | 1.03% | 678,489 |
| Apr 6, 2026 | 12.41 | 12.62 | 12.34 | 12.61 | 12.61 | 1.04% | 331,997 |
| Apr 2, 2026 | 12.34 | 12.65 | 12.21 | 12.48 | 12.48 | 4.17% | 742,428 |
| Apr 1, 2026 | 12.71 | 12.78 | 11.93 | 11.98 | 11.98 | -6.77% | 1,817,185 |
| Mar 31, 2026 | 12.98 | 13.25 | 12.54 | 12.85 | 12.85 | -1.08% | 1,183,507 |
| Mar 30, 2026 | 13.44 | 13.56 | 12.93 | 12.99 | 12.88 | -1.52% | 951,398 |
| Mar 27, 2026 | 12.76 | 13.24 | 12.75 | 13.19 | 13.08 | 3.69% | 1,079,056 |
| Mar 26, 2026 | 12.78 | 13.03 | 12.70 | 12.72 | 12.61 | -0.63% | 780,455 |
| Mar 25, 2026 | 12.85 | 12.99 | 12.61 | 12.80 | 12.69 | -0.31% | 1,002,389 |
| Mar 24, 2026 | 12.81 | 13.21 | 12.79 | 12.84 | 12.73 | 0.47% | 1,172,191 |
| Mar 23, 2026 | 12.50 | 12.82 | 12.38 | 12.78 | 12.67 | -0.08% | 1,211,191 |
| Mar 20, 2026 | 12.97 | 13.09 | 12.60 | 12.79 | 12.68 | -1.24% | 9,611,981 |
| Mar 19, 2026 | 12.52 | 13.04 | 12.52 | 12.95 | 12.84 | 3.27% | 1,101,059 |
| Mar 18, 2026 | 12.60 | 12.68 | 12.44 | 12.54 | 12.43 | -0.71% | 869,167 |
| Mar 17, 2026 | 12.57 | 12.76 | 12.48 | 12.63 | 12.52 | 1.12% | 907,215 |
| Mar 16, 2026 | 12.54 | 12.63 | 12.31 | 12.49 | 12.38 | -0.16% | 888,986 |
| Mar 13, 2026 | 12.55 | 12.75 | 12.46 | 12.51 | 12.40 | -1.42% | 740,987 |
| Mar 12, 2026 | 12.82 | 12.95 | 12.59 | 12.69 | 12.58 | -1.17% | 1,253,515 |
| Mar 11, 2026 | 12.74 | 13.03 | 12.74 | 12.84 | 12.73 | 0.23% | 894,809 |
| Mar 10, 2026 | 12.20 | 12.82 | 12.05 | 12.81 | 12.70 | 4.57% | 1,575,553 |
| Mar 9, 2026 | 12.33 | 12.42 | 12.04 | 12.25 | 12.15 | -0.33% | 1,155,926 |
| Mar 6, 2026 | 12.56 | 12.65 | 12.27 | 12.29 | 12.19 | -1.52% | 1,338,288 |
| Mar 5, 2026 | 12.54 | 12.68 | 12.34 | 12.48 | 12.37 | - | 846,976 |
| Mar 4, 2026 | 12.39 | 12.66 | 12.33 | 12.48 | 12.37 | 0.32% | 803,795 |
| Mar 3, 2026 | 13.05 | 13.18 | 12.29 | 12.44 | 12.33 | -3.42% | 1,144,934 |
| Mar 2, 2026 | 13.13 | 13.29 | 12.64 | 12.88 | 12.77 | 2.55% | 1,315,263 |
| Feb 27, 2026 | 12.27 | 12.66 | 12.26 | 12.56 | 12.45 | 2.95% | 1,278,388 |
| Feb 26, 2026 | 11.84 | 12.25 | 11.80 | 12.20 | 12.10 | 1.50% | 698,384 |
| Feb 25, 2026 | 12.09 | 12.13 | 11.86 | 12.02 | 11.92 | -0.08% | 607,642 |
| Feb 24, 2026 | 12.04 | 12.17 | 11.94 | 12.03 | 11.93 | -0.17% | 836,029 |
| Feb 23, 2026 | 11.97 | 12.22 | 11.93 | 12.05 | 11.95 | 0.67% | 879,373 |
| Feb 20, 2026 | 12.01 | 12.04 | 11.83 | 11.97 | 11.87 | -0.17% | 591,838 |
| Feb 19, 2026 | 12.00 | 12.21 | 11.95 | 11.99 | 11.89 | 0.67% | 790,186 |
| Feb 18, 2026 | 11.66 | 11.99 | 11.66 | 11.91 | 11.81 | 3.84% | 1,286,466 |
| Feb 17, 2026 | 11.60 | 11.77 | 11.34 | 11.47 | 11.37 | -0.86% | 588,599 |
| Feb 13, 2026 | 11.37 | 11.60 | 11.20 | 11.57 | 11.47 | 1.76% | 487,977 |
| Feb 12, 2026 | 11.79 | 11.82 | 11.27 | 11.37 | 11.27 | -3.97% | 609,633 |
| Feb 11, 2026 | 11.76 | 11.92 | 11.64 | 11.84 | 11.74 | 1.46% | 1,035,272 |
| Feb 10, 2026 | 11.77 | 11.90 | 11.58 | 11.67 | 11.57 | -0.51% | 831,237 |
| Feb 9, 2026 | 11.40 | 11.79 | 11.40 | 11.73 | 11.63 | 2.18% | 1,532,659 |
| Feb 6, 2026 | 11.25 | 11.59 | 11.19 | 11.48 | 11.38 | 2.96% | 1,043,321 |
| Feb 5, 2026 | 11.32 | 11.40 | 11.02 | 11.15 | 11.06 | -2.53% | 682,141 |
| Feb 4, 2026 | 11.35 | 11.47 | 11.14 | 11.44 | 11.34 | 1.06% | 753,077 |
| Feb 3, 2026 | 10.96 | 11.34 | 10.92 | 11.32 | 11.22 | 3.57% | 635,374 |
| Feb 2, 2026 | 10.80 | 10.99 | 10.75 | 10.93 | 10.84 | -0.64% | 965,711 |
| Jan 30, 2026 | 11.25 | 11.35 | 10.80 | 11.00 | 10.91 | -3.00% | 821,062 |
| Jan 29, 2026 | 11.61 | 11.61 | 11.26 | 11.34 | 11.24 | -0.09% | 1,629,580 |
| Jan 28, 2026 | 11.38 | 11.49 | 11.18 | 11.35 | 11.25 | 0.44% | 1,123,625 |
| Jan 27, 2026 | 11.00 | 11.31 | 10.91 | 11.30 | 11.20 | 3.20% | 1,148,106 |
| Jan 26, 2026 | 10.95 | 10.99 | 10.69 | 10.95 | 10.86 | 0.74% | 641,387 |
| Jan 23, 2026 | 10.86 | 11.02 | 10.74 | 10.87 | 10.78 | 1.97% | 799,037 |
| Jan 22, 2026 | 10.78 | 10.79 | 10.59 | 10.66 | 10.57 | -1.30% | 731,235 |
| Jan 21, 2026 | 10.60 | 10.85 | 10.51 | 10.80 | 10.71 | 3.05% | 1,244,994 |
| Jan 20, 2026 | 10.54 | 10.61 | 10.40 | 10.48 | 10.39 | -0.29% | 853,612 |
| Jan 19, 2026 | 10.41 | 10.58 | 10.41 | 10.51 | 10.42 | 1.35% | 460,476 |
| Jan 16, 2026 | 10.20 | 10.57 | 10.20 | 10.37 | 10.28 | 3.70% | 1,602,407 |
| Jan 15, 2026 | 9.70 | 10.05 | 9.62 | 10.00 | 9.92 | 1.94% | 730,257 |
| Jan 14, 2026 | 9.86 | 10.05 | 9.74 | 9.81 | 9.73 | -0.10% | 658,711 |
| Jan 13, 2026 | 9.50 | 9.93 | 9.43 | 9.82 | 9.74 | 4.36% | 1,061,605 |
| Jan 12, 2026 | 9.47 | 9.53 | 9.34 | 9.41 | 9.33 | -0.84% | 431,771 |
| Jan 9, 2026 | 9.26 | 9.51 | 9.26 | 9.49 | 9.41 | 3.15% | 513,437 |
| Jan 8, 2026 | 8.97 | 9.30 | 8.90 | 9.20 | 9.12 | 3.14% | 677,757 |
| Jan 7, 2026 | 9.15 | 9.30 | 8.83 | 8.92 | 8.84 | -2.51% | 920,080 |
| Jan 6, 2026 | 9.18 | 9.29 | 9.01 | 9.15 | 9.07 | 0.99% | 499,558 |
| Jan 5, 2026 | 9.44 | 9.48 | 8.88 | 9.06 | 8.98 | -5.03% | 1,128,413 |
| Jan 2, 2026 | 9.35 | 9.56 | 9.26 | 9.54 | 9.46 | 1.81% | 458,448 |
| Dec 31, 2025 | 9.37 | 9.48 | 9.37 | 9.37 | 9.29 | -1.37% | 283,406 |
| Dec 30, 2025 | 9.49 | 9.61 | 9.45 | 9.50 | 9.31 | 0.64% | 517,051 |
| Dec 29, 2025 | 9.40 | 9.49 | 9.27 | 9.44 | 9.25 | 0.53% | 455,049 |
| Dec 24, 2025 | 9.40 | 9.45 | 9.34 | 9.39 | 9.20 | - | 198,448 |
| Dec 23, 2025 | 9.22 | 9.43 | 9.16 | 9.39 | 9.20 | 1.95% | 633,517 |
| Dec 22, 2025 | 9.24 | 9.35 | 9.16 | 9.21 | 9.03 | 1.43% | 544,544 |
| Dec 19, 2025 | 8.92 | 9.19 | 8.92 | 9.08 | 8.90 | 0.89% | 895,218 |
| Dec 18, 2025 | 8.95 | 9.06 | 8.87 | 9.00 | 8.82 | 0.45% | 566,254 |
| Dec 17, 2025 | 8.81 | 8.98 | 8.74 | 8.96 | 8.78 | 3.58% | 640,231 |
| Dec 16, 2025 | 8.96 | 8.96 | 8.64 | 8.65 | 8.48 | -4.31% | 750,016 |
| Dec 15, 2025 | 9.10 | 9.10 | 8.93 | 9.04 | 8.86 | -0.66% | 564,632 |
| Dec 12, 2025 | 9.01 | 9.13 | 8.92 | 9.10 | 8.92 | 0.66% | 466,465 |
| Dec 11, 2025 | 9.11 | 9.17 | 9.00 | 9.04 | 8.86 | -2.27% | 551,374 |
| Dec 10, 2025 | 9.22 | 9.30 | 9.06 | 9.25 | 9.07 | 0.22% | 812,960 |
| Dec 9, 2025 | 9.36 | 9.41 | 9.13 | 9.23 | 9.05 | -1.49% | 484,398 |
| Dec 8, 2025 | 9.43 | 9.43 | 9.17 | 9.37 | 9.18 | -1.26% | 487,032 |
| Dec 5, 2025 | 9.58 | 9.70 | 9.46 | 9.49 | 9.30 | -0.84% | 501,254 |
| Dec 4, 2025 | 9.36 | 9.70 | 9.36 | 9.57 | 9.38 | 3.13% | 752,235 |
| Dec 3, 2025 | 9.11 | 9.52 | 9.11 | 9.28 | 9.09 | 2.20% | 1,156,348 |