Canada markets closed

Headwater Gold Inc. (HWG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1800-0.0200 (-10.00%)
At close: 03:58PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.18000.18000.18000.18000.18001,000
May 23, 20240.21000.21000.20000.20000.20003,000
May 22, 20240.20000.20000.20000.20000.2000-
May 21, 20240.21000.21000.20000.20000.200021,500
May 17, 20240.20500.21000.20500.21000.210048,500
May 16, 20240.19000.21000.19000.20000.2000163,000
May 15, 20240.20500.20500.20000.20000.200069,000
May 14, 20240.20500.20500.20500.20500.2050-
May 13, 20240.20500.20500.20500.20500.205010,000
May 10, 20240.20000.20500.20000.20500.205012,454
May 09, 20240.20000.20000.20000.20000.20002,100
May 08, 20240.19500.19500.19500.19500.1950-
May 07, 20240.19500.19500.19500.19500.195037,000
May 06, 20240.20000.20000.19500.19500.195053,000
May 03, 20240.19000.20500.19000.20500.205046,500
May 02, 20240.20000.20000.20000.20000.200010,000
May 01, 20240.21000.21000.21000.21000.2100-
Apr 30, 20240.21000.21000.21000.21000.21001,000
Apr 29, 20240.21000.21000.19000.21000.210012,500
Apr 26, 20240.19000.19500.18000.19500.195046,000
Apr 25, 20240.18000.22000.18000.22000.220028,500
Apr 24, 20240.19000.20000.18500.18500.185037,500
Apr 23, 20240.20000.20000.18500.18500.185030,000
Apr 22, 20240.20000.20000.19500.19500.195048,246
Apr 19, 20240.21000.21000.20000.20000.200054,000
Apr 18, 20240.20000.20000.20000.20000.200010,000
Apr 17, 20240.20500.20500.19000.19000.190025,675
Apr 16, 20240.22000.22500.22000.22000.220020,000
Apr 15, 20240.24000.24000.20500.20500.2050137,000
Apr 12, 20240.26500.26500.24000.24000.24009,500
Apr 11, 20240.25000.26000.25000.26000.260026,002
Apr 10, 20240.26000.26000.24000.25000.250014,000
Apr 09, 20240.27000.27000.27000.27000.2700-
Apr 08, 20240.24000.27500.23000.27000.2700110,750
Apr 05, 20240.23000.23500.23000.23500.235020,000
Apr 04, 20240.22000.23000.22000.23000.230035,000
Apr 03, 20240.21000.21500.20500.21500.2150120,250
Apr 02, 20240.20000.20000.20000.20000.2000-
Apr 01, 20240.18500.20000.18500.20000.200032,000
Mar 28, 20240.19000.19000.17000.18000.180046,690
Mar 27, 20240.19000.19000.19000.19000.1900-
Mar 26, 20240.20000.20000.19000.19000.190057,000
Mar 25, 20240.21000.21000.20000.20000.200017,500
Mar 22, 20240.24000.24000.24000.24000.2400-
Mar 21, 20240.24000.24000.24000.24000.2400-
Mar 20, 20240.24000.24000.24000.24000.240020,000
Mar 19, 20240.24000.24000.24000.24000.2400-
Mar 18, 20240.24000.24000.24000.24000.240012,000
Mar 15, 20240.23500.23500.23000.23000.230010,000
Mar 14, 20240.25000.25000.23500.25000.250043,000
Mar 13, 20240.23000.25000.22000.25000.2500103,000
Mar 12, 20240.22000.23000.22000.23000.230079,000
Mar 11, 20240.19000.21000.19000.21000.2100163,700
Mar 08, 20240.17500.19000.17500.19000.190067,190
Mar 07, 20240.18000.18000.18000.18000.1800-
Mar 06, 20240.18000.18000.18000.18000.180010,000
Mar 05, 20240.18500.19000.18000.18000.180050,850
Mar 04, 20240.16500.18000.16500.18000.180065,500
Mar 01, 20240.14000.16000.14000.16000.160044,900
Feb 29, 20240.13000.13500.13000.13500.135027,000
Feb 28, 20240.14500.14500.13000.13500.135075,000
Feb 27, 20240.15000.15000.15000.15000.15001,000
Feb 26, 20240.15000.15000.15000.15000.1500-
Feb 23, 20240.15000.15000.15000.15000.150027,000
Feb 22, 20240.15500.15500.15000.15000.150037,000
Feb 21, 20240.15000.15500.15000.15500.1550117,000
Feb 20, 20240.14000.14500.14000.14500.1450102,887
Feb 16, 20240.15000.15000.14000.15000.150095,250
Feb 15, 20240.17000.17000.15000.15000.1500303,800
Feb 14, 20240.18000.18000.14000.17000.1700275,991
Feb 13, 20240.17500.18000.17500.18000.180082,600
Feb 12, 20240.18000.18500.16500.17500.1750109,958
Feb 09, 20240.17500.17500.17000.17500.175037,500
Feb 08, 20240.18500.18500.17500.17500.175061,500
Feb 07, 20240.19500.20000.18500.18500.1850122,000
Feb 06, 20240.19500.20000.19000.19000.190046,000
Feb 05, 20240.20000.20000.19500.19500.1950108,500
Feb 02, 20240.21500.21500.20000.20000.200028,500
Feb 01, 20240.22000.22000.21000.21500.215030,000
Jan 31, 20240.22000.22500.22000.22000.220011,000
Jan 30, 20240.21000.22000.19500.22000.220087,000
Jan 29, 20240.20500.21000.20500.21000.210032,000
Jan 26, 20240.21000.21000.21000.21000.21002,500
Jan 25, 20240.20500.21000.20500.21000.210014,500
Jan 24, 20240.21000.21000.21000.21000.210014,000
Jan 23, 20240.22000.22000.21500.21500.21506,500
Jan 22, 20240.22000.22000.22000.22000.22003,500
Jan 19, 20240.22500.22500.22000.22000.220010,000
Jan 18, 20240.23000.23000.22500.23000.230065,003
Jan 17, 20240.23500.23500.23000.23000.23008,000
Jan 16, 20240.23500.23500.23500.23500.23506,000
Jan 15, 20240.23000.23000.23000.23000.230028,641
Jan 12, 20240.22500.22500.22500.22500.22501,000
Jan 11, 20240.23000.23000.22500.22500.225018,715
Jan 10, 20240.23000.23000.22000.22500.225070,500
Jan 09, 20240.24000.24000.24000.24000.2400-
Jan 08, 20240.24000.24000.24000.24000.240018,000
Jan 05, 20240.23000.23500.23000.23500.235011,000
Jan 04, 20240.23000.23000.22500.23000.230041,500
Jan 03, 20240.23500.23500.22500.22500.225014,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...