Canada markets close in 5 hours 28 minutes

Headwater Gold Inc. (HWG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.30000.0000 (0.00%)
As of 11:08AM EST. Market open.
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.00000.30000.30000.30000.3000-
Nov 24, 20220.30500.31000.30500.30500.305023,000
Nov 23, 20220.30500.31000.30000.30500.305030,000
Nov 22, 20220.30500.31000.30500.31000.310023,500
Nov 21, 20220.30000.30000.30000.30000.300010,000
Nov 18, 20220.29500.30000.29000.30000.300019,500
Nov 17, 20220.29500.30000.29000.29500.295025,100
Nov 16, 20220.30000.30000.30000.30000.300024,500
Nov 15, 20220.31500.31500.30000.30000.300039,520
Nov 14, 20220.31500.32000.31000.31500.315040,570
Nov 11, 20220.31000.31500.31000.31500.315036,835
Nov 10, 20220.31000.32000.31000.31500.315060,000
Nov 09, 20220.31000.31500.30000.30000.300017,000
Nov 08, 20220.30000.30000.30000.30000.300016,000
Nov 07, 20220.28500.30000.28000.30000.300071,000
Nov 04, 20220.29500.30000.28500.29000.290030,500
Nov 03, 20220.30000.30000.29000.29000.290045,500
Nov 02, 20220.31000.31000.30500.30500.30503,500
Nov 01, 20220.32000.32000.32000.32000.32003,500
Oct 31, 20220.27500.32000.27500.31500.315061,185
Oct 28, 20220.28000.28000.27000.27000.27002,500
Oct 27, 20220.29000.29000.29000.29000.29001,500
Oct 26, 20220.28500.28500.28500.28500.2850-
Oct 25, 20220.28500.28500.28500.28500.28506,500
Oct 24, 20220.31000.32000.28500.28500.285026,000
Oct 21, 20220.31500.32000.28500.32000.320039,500
Oct 20, 20220.33000.33000.32500.32500.32504,000
Oct 19, 20220.33500.34000.33500.34000.340027,000
Oct 18, 20220.34000.34000.33500.33500.335014,556
Oct 17, 20220.34000.35000.34000.35000.350029,500
Oct 14, 20220.31500.34000.31000.34000.340019,000
Oct 13, 20220.27500.35000.26000.35000.350098,875
Oct 12, 20220.27000.27500.26500.27500.275011,000
Oct 11, 20220.26500.26500.26500.26500.2650-
Oct 07, 20220.27000.27000.26500.26500.26505,500
Oct 06, 20220.27500.28000.27500.28000.280021,000
Oct 05, 20220.26500.27000.25500.27000.270017,500
Oct 04, 20220.27000.27000.26000.26000.26007,000
Oct 03, 20220.29000.29000.29000.29000.290019,502
Sept 30, 20220.26500.30000.25000.30000.300064,700
Sept 29, 20220.28000.28000.26000.26000.260022,000
Sept 28, 20220.29000.29000.28000.28000.28005,900
Sept 27, 20220.33000.33000.29000.29000.290030,250
Sept 26, 20220.26000.38000.25500.35000.3500109,000
Sept 23, 20220.23000.30000.21500.30000.300052,500
Sept 22, 20220.22000.25000.22000.25000.2500206,500
Sept 21, 20220.22000.22000.22000.22000.220010,000
Sept 20, 20220.23500.23500.21500.21500.215084,401
Sept 19, 20220.23000.23000.23000.23000.23005,000
Sept 16, 20220.20500.22500.20500.22000.220070,625
Sept 15, 20220.22000.22000.20500.20500.205071,500
Sept 14, 20220.22500.23000.22000.22000.220027,000
Sept 13, 20220.22000.22000.21500.21500.215069,505
Sept 12, 20220.23000.24000.22000.24000.240022,504
Sept 09, 20220.21500.25000.21500.24000.2400145,500
Sept 08, 20220.20000.21500.20000.21500.215033,500
Sept 07, 20220.21500.21500.19500.20000.2000104,205
Sept 06, 20220.22000.22000.22000.22000.22002,500
Sept 02, 20220.21500.21500.20000.21000.210017,200
Sept 01, 20220.21000.22000.21000.22000.22003,500
Aug 31, 20220.21000.22500.17500.22500.225080,000
Aug 30, 20220.21000.22000.20500.21000.210041,500
Aug 29, 20220.20000.20000.20000.20000.200014,800
Aug 26, 20220.21500.22000.21500.22000.22001,560
Aug 25, 20220.22000.22000.22000.22000.22002,500
Aug 24, 20220.24000.24000.22000.22000.220014,100
Aug 23, 20220.23000.24000.22500.24000.240059,500
Aug 22, 20220.22000.23000.21500.23000.230020,524
Aug 19, 20220.21500.22000.21000.21000.2100136,502
Aug 18, 20220.22000.22000.19000.20000.2000448,200
Aug 17, 20220.25000.27000.21000.21000.2100507,402
Aug 16, 20220.19000.24000.17000.24000.2400832,240
Aug 15, 20220.14000.14000.12500.14000.140071,000
Aug 12, 20220.14500.14500.13000.13000.130071,500
Aug 11, 20220.16000.16000.15000.15000.15003,500
Aug 10, 20220.16000.16000.16000.16000.16001,500
Aug 09, 20220.16500.16500.16500.16500.1650500
Aug 08, 20220.15500.15500.15500.15500.15502,500
Aug 05, 20220.14500.14500.14000.14000.14005,500
Aug 04, 20220.14000.14000.14000.14000.1400-
Aug 03, 20220.16000.16000.14000.14000.140012,500
Aug 02, 20220.15000.16000.15000.16000.160011,500
Jul 29, 20220.15000.15000.12500.13500.135058,500
Jul 28, 20220.15000.15000.15000.15000.15001,000
Jul 27, 20220.15000.15000.15000.15000.150027,500
Jul 26, 20220.13000.13000.13000.13000.1300-
Jul 25, 20220.14000.14000.13000.13000.130035,500
Jul 22, 20220.13500.13500.13000.13000.13002,000
Jul 21, 20220.15000.15000.14000.14000.14009,000
Jul 20, 20220.16500.16500.15500.15500.155035,000
Jul 19, 20220.18000.18000.16500.16500.16504,500
Jul 18, 20220.18000.19000.17500.18000.180024,500
Jul 15, 20220.18000.18000.17500.17500.17507,000
Jul 14, 20220.18000.18000.18000.18000.18005,000
Jul 13, 20220.18500.18500.18000.18000.180010,000
Jul 12, 20220.19500.19500.19500.19500.195010,000
Jul 11, 20220.18000.20500.18000.20500.20508,000
Jul 08, 20220.12500.16000.12500.16000.160059,500
Jul 07, 20220.13000.13000.12500.12500.125038,701
Jul 06, 20220.12500.13000.12500.13000.13009,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...