Headwater Gold Inc. (CSE:HWG)
Canada
· Delayed Price · Currency is CAD 0.4050
+0.0350 (9.46%)
Aug 15, 2025, 3:44 PM EDT
Headwater Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | - | 9.46% | 68,897 |
| Aug 14, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | - | 8.82% | 111,780 |
| Aug 13, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | - | -4.23% | 24,100 |
| Aug 12, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | - | -1.39% | 8,166 |
| Aug 11, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | - | 23,000 |
| Aug 8, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | - | 5.88% | 44,500 |
| Aug 7, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | - | -5.56% | 28,500 |
| Aug 6, 2025 | 0.37 | 0.37 | 0.33 | 0.36 | - | -1.37% | 62,600 |
| Aug 5, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | - | 10.61% | 136,140 |
| Aug 1, 2025 | 0.33 | 0.33 | 0.30 | 0.33 | - | 10.00% | 77,900 |
| Jul 31, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -7.69% | 43,200 |
| Jul 30, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | - | 1.56% | 106,100 |
| Jul 29, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | - | 6.67% | 158,497 |
| Jul 28, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 5.26% | 120,230 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | 14.00% | 14,600 |
| Jul 24, 2025 | 0.27 | 0.30 | 0.25 | 0.25 | - | -5.66% | 103,863 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | - | -1.85% | 66,965 |
| Jul 22, 2025 | 0.26 | 0.29 | 0.24 | 0.27 | - | 8.00% | 140,500 |
| Jul 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | - | 62,000 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4.17% | 49,500 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 1,000 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 6,000 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 36,900 |
| Jul 14, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | -1.96% | 25,500 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2.00% | 5,500 |
| Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 24,000 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.04% | 26,666 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -5.77% | 3,120 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 15,500 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 2, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | - | - | 112,273 |
| Jun 30, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -9.09% | 21,500 |
| Jun 27, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | - | 5.77% | 49,190 |
| Jun 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -7.14% | 1,000 |
| Jun 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 24, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | - | -1.75% | 20,500 |
| Jun 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jun 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 15,000 |
| Jun 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jun 18, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | - | - | 31,700 |
| Jun 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | 9.62% | 39,000 |
| Jun 16, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | - | -8.77% | 19,500 |
| Jun 13, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | 9.62% | 46,780 |
| Jun 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 91,200 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -10.71% | 40,000 |
| Jun 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -5.08% | 2,500 |
| Jun 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.67% | 20,400 |
| Jun 6, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | - | 51,631 |
| Jun 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 17,000 |