Canada markets close in 3 hours 4 minutes

Headwater Gold Inc. (HWG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.14000.0000 (0.00%)
As of 09:58AM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20220.00000.14000.14000.14000.1400-
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
Jul 05, 20220.14000.14000.11000.13000.1300114,001
Jul 04, 20220.15000.15000.14500.14500.145011,000
Jun 30, 20220.15000.15000.15000.15000.150016,600
Jun 29, 20220.15000.15000.15000.15000.150020,000
Jun 28, 20220.15000.15000.15000.15000.15002,500
Jun 27, 20220.14500.14500.14500.14500.14505,000
Jun 24, 20220.16500.16500.15000.15000.150014,500
Jun 23, 20220.16000.17000.16000.16500.165015,500
Jun 22, 20220.17000.17000.16500.16500.165013,000
Jun 21, 20220.15500.16000.14500.16000.160033,004
Jun 20, 20220.14500.15000.14500.15000.15005,000
Jun 17, 20220.14500.14500.14500.14500.14505,000
Jun 16, 20220.14500.14500.13500.14500.145011,000
Jun 15, 20220.14000.14000.14000.14000.140011,600
Jun 14, 20220.14000.14000.12000.12000.1200105,600
Jun 13, 20220.15500.15500.14000.14000.140061,200
Jun 10, 20220.15000.15000.15000.15000.1500-
Jun 09, 20220.15000.15000.15000.15000.1500-
Jun 08, 20220.15000.15000.15000.15000.150058,000
Jun 07, 20220.15000.15000.15000.15000.150093,202
Jun 06, 20220.14500.15000.14500.15000.150042,000
Jun 03, 20220.14500.14500.13000.14000.140054,500
Jun 02, 20220.14500.15000.14500.15000.150021,000
Jun 01, 20220.14500.14500.14500.14500.1450-
May 31, 20220.14500.15500.14500.14500.1450106,388
May 30, 20220.14000.14000.13000.14000.1400127,000
May 27, 20220.14000.14500.13500.14500.145059,000
May 26, 20220.15000.15000.13000.13000.1300134,485
May 25, 20220.14500.15000.14500.15000.150023,000
May 24, 20220.16000.16000.14000.15000.150052,000
May 20, 20220.16000.16000.14500.14500.145020,000
May 19, 20220.16000.16000.16000.16000.1600-
May 18, 20220.16000.16000.16000.16000.16001,000
May 17, 20220.16000.16500.15000.16000.1600134,000
May 16, 20220.16000.16000.15500.15500.155017,500
May 13, 20220.15500.15500.15500.15500.1550757
May 12, 20220.15500.16000.15500.15500.155014,000
May 11, 20220.15500.16000.15500.15500.155017,000
May 10, 20220.16500.17000.16000.16000.1600179,500
May 09, 20220.19500.19500.17000.17000.1700104,000
May 06, 20220.19500.21000.19500.21000.210019,628
May 05, 20220.19000.21000.19000.21000.210036,500
May 04, 20220.18500.19000.18500.19000.190050,500
May 03, 20220.18000.18000.17000.18000.180027,800
May 02, 20220.16500.17500.16000.17500.175049,525
Apr 29, 20220.18000.18000.17000.17000.170025,000
Apr 28, 20220.19000.19000.18000.18000.1800142,000
Apr 27, 20220.18500.19000.18500.19000.19004,000
Apr 26, 20220.19500.19500.19500.19500.195010,000
Apr 25, 20220.19500.19500.19000.19000.190057,400
Apr 22, 20220.20000.20000.20000.20000.20006,000
Apr 21, 20220.21500.21500.20000.20000.20009,000
Apr 20, 20220.21000.21000.20500.20500.20509,000
Apr 19, 20220.21500.21500.21500.21500.21501,000
Apr 18, 20220.21000.21000.21000.21000.21007,100
Apr 14, 20220.21500.21500.20500.20500.205020,600
Apr 13, 20220.21000.21000.21000.21000.21002,500
Apr 12, 20220.20000.20500.20000.20500.205010,000
Apr 11, 20220.20500.20500.19000.19000.19007,100
Apr 08, 20220.20500.20500.20500.20500.20502,500
Apr 07, 20220.19500.19500.19000.19000.19005,600
Apr 06, 20220.20500.20500.19000.19500.195028,005
Apr 05, 20220.22000.22000.21500.21500.215016,500
Apr 04, 20220.22000.22500.22000.22500.22509,540
Apr 01, 20220.23000.23000.20500.20500.2050305,091
Mar 31, 20220.22500.24000.22500.24000.240049,000
Mar 30, 20220.23500.23500.21000.21000.210070,070
Mar 29, 20220.24000.24000.24000.24000.2400500
Mar 28, 20220.24000.24000.24000.24000.24005,000
Mar 25, 20220.24000.24000.22500.22500.225073,357
Mar 24, 20220.24500.24500.24500.24500.245011,000
Mar 23, 20220.24500.24500.24500.24500.245014,000
Mar 22, 20220.25000.25000.25000.25000.250014,500
Mar 21, 20220.24500.24500.24500.24500.245025,500
Mar 18, 20220.23000.25000.22500.24500.2450146,500
Mar 17, 20220.22500.22500.22500.22500.22502,000
Mar 16, 20220.21500.21500.20500.20500.205093,500
Mar 15, 20220.22000.22000.22000.22000.22002,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...