Skip to main content

Headwater Gold Inc (CSE: HWG )

0.1800 UNCHANGED
Official Closing Price Updated: 2:48 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Dec 29, 2021 0.2450 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
Dec 24, 2021 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Dec 23, 2021 0.2400 0.2400 0.2300 0.2350 47,538 +0.00(+2.17%)
Dec 22, 2021 0.2350 0.2400 0.2300 0.2300 10,927 +0.01(+2.22%)
Dec 21, 2021 0.2150 0.2250 0.2150 0.2250 20,311 +0.01(+4.65%)
Dec 20, 2021 0.2200 0.2300 0.2150 0.2150 102,682 +0.00(+0.00%)
Dec 17, 2021 0.2150 0.2250 0.2150 0.2150 130,500 +0.01(+2.38%)
Dec 16, 2021 0.2050 0.2100 0.2050 0.2100 22,500 +0.01(+5.00%)
Dec 15, 2021 0.2000 0.2000 0.1950 0.2000 32,000 +0.00(+0.00%)
Dec 14, 2021 0.2050 0.2200 0.2000 0.2000 15,000 +0.00(+0.00%)
Dec 13, 2021 0.2050 0.2100 0.2000 0.2000 66,000 +0.00(+0.00%)
Dec 10, 2021 0.2150 0.2150 0.2000 0.2000 108,501 +0.00(+0.00%)
Dec 07, 2021 0.2000 0.2000 0.2000 0.2000 0 -0.02(-11.11%)
Dec 03, 2021 0.2250 0.2250 0.2250 325 -0.01(-2.17%)
Dec 02, 2021 0.2300 0.2300 0.2250 0.2300 63,500 +0.01(+2.22%)
Nov 30, 2021 0.2250 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Nov 29, 2021 0.2300 0.2300 0.2300 0.2300 2,550 +0.01(+2.22%)
Nov 26, 2021 0.2350 0.2350 0.2250 0.2250 143,700 -0.01(-4.26%)
Nov 25, 2021 0.2350 0.2350 0.2350 0.2350 28,500 -0.01(-2.08%)
Nov 24, 2021 0.2300 0.2400 0.2300 0.2400 48,000 +0.01(+4.35%)
Nov 23, 2021 0.2500 0.2500 0.2300 0.2300 77,500 -0.02(-8.00%)
Nov 22, 2021 0.2350 0.2500 0.2350 0.2500 44,500 +0.01(+2.04%)
Nov 18, 2021 0.2450 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Nov 17, 2021 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+2.04%)
Nov 15, 2021 0.2450 0.2450 0.2450 0.2450 4 +0.01(+6.52%)
Nov 12, 2021 0.2350 0.2350 0.2300 0.2300 5,000 +0.00(+0.00%)
Nov 11, 2021 0.2500 0.2500 0.2300 0.2300 62,605 -0.02(-8.00%)
Nov 09, 2021 0.2400 0.2500 0.2250 0.2500 74,000 +0.00(+0.00%)
Nov 08, 2021 0.2500 0.2500 0.2500 0.2500 25,050 -0.01(-1.96%)
Nov 05, 2021 0.2850 0.2850 0.2550 0.2550 93,250 -0.04(-13.56%)
Nov 04, 2021 0.2950 0.2950 0.2950 0.2950 8,000 +0.00(+0.00%)
Nov 03, 2021 0.2900 0.2950 0.2900 0.2950 20,000 +0.02(+7.27%)
Nov 01, 2021 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 29, 2021 0.2700 0.2750 0.2700 0.2750 55,000 +0.01(+1.85%)
Oct 27, 2021 0.2700 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Oct 26, 2021 0.2800 0.2800 0.2750 0.2800 102,025 +0.03(+12.00%)
Oct 25, 2021 0.2500 0.2500 0.2500 0.2500 10,000 -0.01(-1.96%)
Oct 22, 2021 0.2700 0.2700 0.2550 0.2550 38,500 -0.02(-5.56%)
Oct 21, 2021 0.2650 0.2700 0.2650 0.2700 48,000 +0.01(+1.89%)
Oct 20, 2021 0.2400 0.2650 0.2400 0.2650 81,000 +0.01(+3.92%)
Oct 18, 2021 0.2550 0.2550 0.2550 0.2550 0 +0.01(+4.08%)
Oct 14, 2021 0.2450 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Oct 13, 2021 0.2450 0.2450 0.2300 0.2400 70,000 +0.00(+0.00%)
Oct 12, 2021 0.2400 0.2650 0.2300 0.2400 82,100 +0.01(+4.35%)
Oct 08, 2021 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Oct 07, 2021 0.2300 0.2300 0.2100 0.2100 7,200 +0.01(+5.00%)
Oct 06, 2021 0.2050 0.2100 0.2000 0.2000 34,175 -0.02(-9.09%)
Oct 05, 2021 0.2300 0.2500 0.2200 0.2200 119,000 -0.01(-4.35%)
Oct 04, 2021 0.2300 0.2300 0.2300 0.2300 25,675 +0.01(+4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.