Headwater Gold Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	0.240	0.240	0.230	0.230	0.230	3,500
2023-12-07	0.220	0.230	0.215	0.225	0.225	172,500
2023-12-06	0.275	0.275	0.230	0.240	0.240	363,150
2023-12-05	0.280	0.280	0.280	0.280	0.280	8,000
2023-12-04	0.285	0.285	0.270	0.270	0.270	19,564
2023-12-01	0.300	0.300	0.295	0.295	0.295	24,000
2023-11-30	0.295	0.300	0.295	0.300	0.300	61,200
2023-11-29	0.295	0.295	0.295	0.295	0.295	0
2023-11-28	0.290	0.295	0.290	0.295	0.295	8,500
2023-11-27	0.290	0.290	0.290	0.290	0.290	10,000
2023-11-24	0.280	0.290	0.280	0.290	0.290	4,500
2023-11-23	0.285	0.285	0.285	0.285	0.285	2,500
2023-11-22	0.290	0.290	0.285	0.285	0.285	2,500
2023-11-21	0.285	0.285	0.285	0.285	0.285	0
2023-11-20	0.290	0.290	0.285	0.285	0.285	8,000
2023-11-17	0.290	0.300	0.290	0.300	0.300	15,000
2023-11-16	0.290	0.300	0.285	0.300	0.300	46,000
2023-11-15	0.300	0.300	0.280	0.300	0.300	78,000
2023-11-14	0.300	0.300	0.300	0.300	0.300	9,000
2023-11-13	0.300	0.300	0.285	0.295	0.295	5,000
2023-11-10	0.300	0.300	0.300	0.300	0.300	14,500
2023-11-09	0.300	0.300	0.280	0.295	0.295	53,000
2023-11-08	0.290	0.290	0.290	0.290	0.290	20,500
2023-11-07	0.290	0.290	0.285	0.285	0.285	3,500
2023-11-06	0.300	0.300	0.300	0.300	0.300	500
2023-11-03	0.270	0.295	0.270	0.295	0.295	43,500
2023-11-02	0.270	0.270	0.270	0.270	0.270	500
2023-11-01	0.265	0.270	0.265	0.265	0.265	44,700
2023-10-31	0.280	0.280	0.250	0.270	0.270	76,500
2023-10-30	0.270	0.280	0.270	0.280	0.280	37,500
2023-10-27	0.275	0.280	0.270	0.280	0.280	6,000
2023-10-26	0.280	0.285	0.280	0.285	0.285	14,000
2023-10-25	0.295	0.295	0.280	0.280	0.280	14,000
2023-10-24	0.290	0.290	0.270	0.280	0.280	23,000
2023-10-23	0.310	0.310	0.285	0.285	0.285	13,000
2023-10-20	0.320	0.330	0.305	0.305	0.305	18,500
2023-10-19	0.315	0.315	0.310	0.310	0.310	11,000
2023-10-18	0.315	0.315	0.315	0.315	0.315	3,500
2023-10-17	0.320	0.320	0.310	0.310	0.310	4,000
2023-10-16	0.320	0.320	0.320	0.320	0.320	0
2023-10-13	0.325	0.325	0.320	0.320	0.320	18,500
2023-10-12	0.325	0.325	0.315	0.315	0.315	24,000
2023-10-11	0.320	0.325	0.300	0.325	0.325	15,500
2023-10-10	0.330	0.330	0.330	0.330	0.330	0
2023-10-06	0.310	0.330	0.310	0.330	0.330	26,000
2023-10-05	0.315	0.315	0.300	0.300	0.300	125,000
2023-10-04	0.340	0.340	0.315	0.315	0.315	11,000
2023-10-03	0.330	0.330	0.330	0.330	0.330	500
2023-10-02	0.320	0.335	0.320	0.335	0.335	33,650
2023-09-29	0.355	0.355	0.355	0.355	0.355	3,000
2023-09-28	0.340	0.340	0.320	0.320	0.320	10,000
2023-09-27	0.345	0.345	0.345	0.345	0.345	0
2023-09-26	0.350	0.350	0.315	0.345	0.345	36,000
2023-09-25	0.330	0.370	0.330	0.370	0.370	39,900
2023-09-22	0.320	0.330	0.320	0.330	0.330	47,500
2023-09-21	0.320	0.325	0.320	0.320	0.320	66,000
2023-09-20	0.320	0.320	0.320	0.320	0.320	94,500
2023-09-19	0.320	0.330	0.310	0.330	0.330	99,500
2023-09-18	0.330	0.330	0.330	0.330	0.330	28,400
2023-09-15	0.340	0.340	0.340	0.340	0.340	10,500

← NewerPage 13 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.