Headwater Gold Inc. (HWG.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.4300

+0.0450

(+11.69%)

At close: 03:58PM EDT

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.3800	0.4300	0.3400	0.4300	0.4300	202,857
Mar 30, 2023	0.3600	0.3850	0.3500	0.3850	0.3850	15,724
Mar 29, 2023	0.3600	0.3800	0.3500	0.3600	0.3600	40,000
Mar 28, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	30,000
Mar 27, 2023	0.3800	0.3900	0.3500	0.3900	0.3900	50,500
Mar 24, 2023	0.3800	0.3900	0.3800	0.3900	0.3900	9,536
Mar 23, 2023	0.3800	0.3800	0.3650	0.3650	0.3650	14,188
Mar 22, 2023	0.3800	0.3800	0.3700	0.3700	0.3700	12,600
Mar 21, 2023	0.3950	0.4000	0.3750	0.3800	0.3800	20,500
Mar 20, 2023	0.3800	0.3900	0.3800	0.3900	0.3900	51,550
Mar 17, 2023	0.3800	0.3800	0.3600	0.3800	0.3800	52,050
Mar 16, 2023	0.3800	0.3800	0.3700	0.3800	0.3800	30,500
Mar 15, 2023	0.3800	0.3800	0.3750	0.3800	0.3800	130,800
Mar 14, 2023	0.3800	0.3800	0.3750	0.3800	0.3800	36,000
Mar 13, 2023	0.3700	0.3950	0.3650	0.3950	0.3950	100,000
Mar 10, 2023	0.3700	0.3700	0.3650	0.3700	0.3700	39,600
Mar 09, 2023	0.3550	0.3750	0.3500	0.3600	0.3600	116,000
Mar 08, 2023	0.3450	0.3550	0.3450	0.3500	0.3500	16,000
Mar 07, 2023	0.3750	0.3750	0.3450	0.3550	0.3550	37,500
Mar 06, 2023	0.3900	0.3900	0.3750	0.3750	0.3750	34,500
Mar 03, 2023	0.3800	0.4100	0.3800	0.3850	0.3850	134,000
Mar 02, 2023	0.3750	0.3750	0.3750	0.3750	0.3750	2,500
Mar 01, 2023	0.3400	0.3700	0.3400	0.3700	0.3700	150,500
Feb 28, 2023	0.3500	0.3500	0.3250	0.3400	0.3400	72,000
Feb 27, 2023	0.3450	0.3500	0.3400	0.3500	0.3500	108,500
Feb 24, 2023	0.3500	0.3500	0.3400	0.3450	0.3450	49,400
Feb 23, 2023	0.3550	0.3600	0.3500	0.3600	0.3600	55,200
Feb 22, 2023	0.3850	0.3850	0.3600	0.3750	0.3750	46,100
Feb 21, 2023	0.3800	0.3950	0.3800	0.3900	0.3900	70,500
Feb 17, 2023	0.3800	0.3950	0.3800	0.3950	0.3950	42,500
Feb 16, 2023	0.3550	0.3900	0.3550	0.3800	0.3800	73,365
Feb 15, 2023	0.3650	0.3650	0.3450	0.3500	0.3500	37,920
Feb 14, 2023	0.3600	0.3750	0.3600	0.3600	0.3600	25,000
Feb 13, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	7,500
Feb 10, 2023	0.3500	0.3600	0.3450	0.3600	0.3600	19,500
Feb 09, 2023	0.3650	0.3650	0.3450	0.3500	0.3500	65,600
Feb 08, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	29,000
Feb 07, 2023	0.3650	0.3700	0.3650	0.3700	0.3700	23,332
Feb 06, 2023	0.3600	0.3600	0.3550	0.3550	0.3550	1,000
Feb 03, 2023	0.3750	0.3750	0.3450	0.3650	0.3650	117,500
Feb 02, 2023	0.3950	0.3950	0.3750	0.3750	0.3750	94,100
Feb 01, 2023	0.3900	0.3900	0.3850	0.3850	0.3850	32,700
Jan 31, 2023	0.4050	0.4100	0.3900	0.4000	0.4000	142,500
Jan 30, 2023	0.4000	0.4100	0.4000	0.4100	0.4100	98,000
Jan 27, 2023	0.4050	0.4100	0.3900	0.4100	0.4100	40,000
Jan 26, 2023	0.3850	0.4100	0.3850	0.4100	0.4100	25,900
Jan 25, 2023	0.3800	0.3850	0.3750	0.3850	0.3850	59,500
Jan 24, 2023	0.3850	0.3850	0.3750	0.3750	0.3750	31,000
Jan 23, 2023	0.3850	0.3850	0.3800	0.3800	0.3800	17,550
Jan 20, 2023	0.3900	0.3900	0.3850	0.3850	0.3850	17,500
Jan 19, 2023	0.3900	0.3900	0.3850	0.3850	0.3850	23,500
Jan 18, 2023	0.4100	0.4100	0.3850	0.3900	0.3900	34,500
Jan 17, 2023	0.4000	0.4100	0.3900	0.4100	0.4100	96,500
Jan 16, 2023	0.3900	0.4000	0.3900	0.4000	0.4000	12,000
Jan 13, 2023	0.3950	0.3950	0.3950	0.3950	0.3950	2,000
Jan 12, 2023	0.3900	0.4000	0.3850	0.3950	0.3950	27,000
Jan 11, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	2,600
Jan 10, 2023	0.4200	0.4200	0.4000	0.4000	0.4000	12,000
Jan 09, 2023	0.3550	0.4400	0.3500	0.4200	0.4200	289,903
Jan 06, 2023	0.3500	0.3500	0.3350	0.3500	0.3500	73,500
Jan 05, 2023	0.3400	0.3500	0.3350	0.3500	0.3500	547,500
Jan 04, 2023	0.3400	0.3550	0.3350	0.3350	0.3350	159,400
Jan 03, 2023	0.3400	0.3400	0.3300	0.3400	0.3400	43,000
Dec 30, 2022	0.3050	0.3500	0.3050	0.3500	0.3500	100,036
Dec 29, 2022	0.3000	0.3000	0.2950	0.2950	0.2950	10,050
Dec 28, 2022	0.2900	0.3050	0.2800	0.3000	0.3000	58,500
Dec 23, 2022	0.2900	0.2900	0.2900	0.2900	0.2900	155,000
Dec 22, 2022	0.2750	0.2750	0.2750	0.2750	0.2750	25,000
Dec 21, 2022	0.2950	0.2950	0.2800	0.2800	0.2800	39,000
Dec 20, 2022	0.2950	0.2950	0.2900	0.2900	0.2900	82,500
Dec 19, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	12,600
Dec 16, 2022	0.2950	0.3050	0.2950	0.3050	0.3050	93,015
Dec 15, 2022	0.2950	0.2950	0.2950	0.2950	0.2950	9,100
Dec 14, 2022	0.3000	0.3000	0.2950	0.3000	0.3000	10,000
Dec 13, 2022	0.3000	0.3050	0.3000	0.3000	0.3000	39,850
Dec 12, 2022	0.3000	0.3000	0.2950	0.2950	0.2950	7,500
Dec 09, 2022	0.3000	0.3000	0.2950	0.3000	0.3000	45,000
Dec 08, 2022	0.2750	0.3000	0.2750	0.3000	0.3000	96,500
Dec 07, 2022	0.2600	0.2800	0.2600	0.2800	0.2800	80,000
Dec 06, 2022	0.2550	0.2550	0.2550	0.2550	0.2550	16,749
Dec 05, 2022	0.2650	0.2650	0.2600	0.2600	0.2600	10,000
Dec 02, 2022	0.2700	0.2700	0.2650	0.2650	0.2650	5,500
Dec 01, 2022	0.3000	0.3000	0.2450	0.2650	0.2650	278,800
Nov 30, 2022	0.3000	0.3050	0.3000	0.3000	0.3000	15,500
Nov 29, 2022	0.3050	0.3050	0.2950	0.2950	0.2950	17,000
Nov 28, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Nov 25, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	9,004
Nov 24, 2022	0.3050	0.3100	0.3050	0.3050	0.3050	23,000
Nov 23, 2022	0.3050	0.3100	0.3000	0.3050	0.3050	30,000
Nov 22, 2022	0.3050	0.3100	0.3050	0.3100	0.3100	23,500
Nov 21, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
Nov 18, 2022	0.2950	0.3000	0.2900	0.3000	0.3000	19,500
Nov 17, 2022	0.2950	0.3000	0.2900	0.2950	0.2950	25,100
Nov 16, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	24,500
Nov 15, 2022	0.3150	0.3150	0.3000	0.3000	0.3000	39,520
Nov 14, 2022	0.3150	0.3200	0.3100	0.3150	0.3150	40,570
Nov 11, 2022	0.3100	0.3150	0.3100	0.3150	0.3150	36,835
Nov 10, 2022	0.3100	0.3200	0.3100	0.3150	0.3150	60,000
Nov 09, 2022	0.3100	0.3150	0.3000	0.3000	0.3000	17,000
Nov 08, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	16,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.04%)

CRUDE OIL75.70+1.33(+1.79%)

Bitcoin CAD38,446.08-194.37(-0.50%)

Headwater Gold Inc. (HWG.CN)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.04%)

CRUDE OIL
75.70
+1.33(+1.79%)

Bitcoin CAD
38,446.08
-194.37(-0.50%)