Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

Headwater Exploration Inc. (C6V.F)

Compare

4.2000

-0.0400

(-0.94%)

At close: February 28 at 9:42:08 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	4.2200	4.2200	4.2000	4.2000	4.2000	-
Feb 27, 2025	4.2000	4.2400	4.2000	4.2400	4.2400	-
Feb 26, 2025	4.2400	4.2400	4.2000	4.2000	4.2000	-
Feb 25, 2025	4.4400	4.4400	4.2400	4.2400	4.2400	-
Feb 24, 2025	4.4200	4.4400	4.4200	4.4400	4.4400	-
Feb 21, 2025	4.5600	4.5600	4.5600	4.5600	4.5600	-
Feb 20, 2025	4.5800	4.6000	4.5800	4.6000	4.6000	-
Feb 19, 2025	4.6200	4.6200	4.5800	4.5800	4.5800	-
Feb 18, 2025	4.5400	4.5400	4.5400	4.5400	4.5400	-
Feb 17, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	-
Feb 14, 2025	4.5800	4.5800	4.5000	4.5000	4.5000	-
Feb 13, 2025	4.5400	4.6000	4.5400	4.6000	4.6000	-
Feb 12, 2025	4.5800	4.5800	4.5800	4.5800	4.5800	-
Feb 11, 2025	4.6200	4.6200	4.6200	4.6200	4.6200	-
Feb 10, 2025	4.4800	4.4800	4.4800	4.4800	4.4800	-
Feb 7, 2025	4.4000	4.4600	4.4000	4.4600	4.4600	-
Feb 6, 2025	4.4400	4.4400	4.4400	4.4400	4.4400	-
Feb 5, 2025	4.5000	4.5000	4.4400	4.4400	4.4400	-
Feb 4, 2025	4.3600	4.4800	4.3600	4.4800	4.4800	-
Feb 3, 2025	4.4400	4.4400	4.3600	4.3600	4.3600	-
Jan 31, 2025	4.5800	4.5800	4.4600	4.4600	4.4600	-
Jan 30, 2025	4.5000	4.5000	4.5000	4.5000	4.5000	-
Jan 29, 2025	4.4800	4.5200	4.4800	4.5200	4.5200	-
Jan 28, 2025	4.5600	4.5600	4.4800	4.4800	4.4800	-
Jan 27, 2025	4.6000	4.6000	4.6000	4.6000	4.6000	-
Jan 24, 2025	4.6400	4.6400	4.6400	4.6400	4.6400	-
Jan 23, 2025	4.7000	4.7000	4.6400	4.6400	4.6400	-
Jan 22, 2025	4.7000	4.7200	4.7000	4.7200	4.7200	-
Jan 21, 2025	4.8400	4.8400	4.7200	4.7200	4.7200	-
Jan 20, 2025	4.6800	4.6800	4.6800	4.6800	4.6800	-
Jan 17, 2025	4.7200	4.7200	4.7200	4.7200	4.7200	-
Jan 16, 2025	4.8200	4.8200	4.7200	4.7200	4.7200	-
Jan 15, 2025	4.9200	4.9200	4.8600	4.8600	4.8600	-
Jan 14, 2025	4.8800	4.9200	4.8800	4.9200	4.9200	-
Jan 13, 2025	5.0500	5.0500	5.0500	5.0500	5.0500	-
Jan 10, 2025	4.9200	5.0000	4.9200	5.0000	5.0000	-
Jan 9, 2025	4.7800	4.9200	4.7800	4.9200	4.9200	-
Jan 8, 2025	4.8200	4.8200	4.8000	4.8000	4.8000	-
Jan 7, 2025	4.5600	4.8200	4.5600	4.8200	4.8200	-
Jan 6, 2025	4.5400	4.5400	4.5400	4.5400	4.5400	-
Jan 3, 2025	4.5200	4.5200	4.5200	4.5200	4.5200	-
Jan 2, 2025	0.0666 Dividend
Jan 2, 2025	4.3200	4.5200	4.3200	4.5200	4.5200	-
Dec 30, 2024	4.3000	4.3000	4.3000	4.3000	4.2000	-
Dec 27, 2024	4.3400	4.3400	4.3000	4.3000	4.2000	-
Dec 23, 2024	4.1400	4.2800	4.1400	4.2800	4.1805	-
Dec 20, 2024	4.1200	4.1400	4.1200	4.1400	4.0437	-
Dec 19, 2024	4.1800	4.1800	4.1200	4.1200	4.0242	-
Dec 18, 2024	4.2800	4.2800	4.1800	4.1800	4.0828	-
Dec 17, 2024	4.3400	4.3400	4.2600	4.2600	4.1609	-
Dec 16, 2024	4.4400	4.4400	4.4400	4.4400	4.3367	-
Dec 13, 2024	4.4600	4.4600	4.4400	4.4400	4.3367	-
Dec 12, 2024	4.5400	4.5400	4.4800	4.4800	4.3758	-
Dec 11, 2024	4.4600	4.5400	4.4600	4.5400	4.4344	-
Dec 10, 2024	4.5400	4.5400	4.4400	4.4400	4.3367	-
Dec 9, 2024	4.5600	4.5600	4.5400	4.5400	4.4344	-
Dec 6, 2024	4.6400	4.6400	4.6400	4.6400	4.5321	-
Dec 5, 2024	4.6400	4.6800	4.6400	4.6800	4.5712	-
Dec 4, 2024	4.6200	4.6600	4.6200	4.6600	4.5516	-
Dec 3, 2024	4.5800	4.6600	4.5800	4.6600	4.5516	-
Dec 2, 2024	4.6400	4.6400	4.5800	4.5800	4.4735	-
Nov 29, 2024	4.6000	4.6200	4.6000	4.6200	4.5126	-
Nov 28, 2024	4.5800	4.6200	4.5800	4.6200	4.5126	-
Nov 27, 2024	4.6000	4.6000	4.6000	4.6000	4.4930	-
Nov 26, 2024	4.7200	4.7200	4.6000	4.6000	4.4930	-
Nov 25, 2024	4.8800	4.8800	4.8800	4.8800	4.7665	-
Nov 22, 2024	4.9200	4.9200	4.9200	4.9200	4.8056	-
Nov 21, 2024	4.8000	4.9200	4.8000	4.9200	4.8056	-
Nov 20, 2024	4.7200	4.7800	4.7200	4.7800	4.6688	-
Nov 19, 2024	4.7000	4.7200	4.7000	4.7200	4.6102	-
Nov 18, 2024	4.6400	4.6400	4.6400	4.6400	4.5321	-
Nov 15, 2024	4.5600	4.6400	4.5600	4.6400	4.5321	-
Nov 14, 2024	4.5200	4.6000	4.5200	4.6000	4.4930	-
Nov 13, 2024	4.5200	4.5200	4.5000	4.5000	4.3953	-
Nov 12, 2024	4.4800	4.5200	4.4800	4.5200	4.4149	-
Nov 11, 2024	4.5600	4.5600	4.5600	4.5600	4.4540	-
Nov 8, 2024	4.6600	4.6600	4.5400	4.5400	4.4344	-
Nov 7, 2024	4.6400	4.7000	4.6400	4.7000	4.5907	-
Nov 6, 2024	4.5400	4.5400	4.5400	4.5400	4.4344	-
Nov 5, 2024	4.5200	4.5200	4.5200	4.5200	4.4149	-
Nov 4, 2024	4.4600	4.5600	4.4600	4.5600	4.4540	-
Nov 1, 2024	4.5000	4.5000	4.4000	4.4000	4.2977	-
Oct 31, 2024	4.4200	4.4800	4.4200	4.4800	4.3758	-
Oct 30, 2024	4.4200	4.4200	4.4000	4.4000	4.2977	-
Oct 29, 2024	4.4200	4.4200	4.3800	4.3800	4.2781	-
Oct 28, 2024	4.3400	4.4200	4.3400	4.4200	4.3172	-
Oct 25, 2024	4.4400	4.4400	4.4400	4.4400	4.3367	-
Oct 24, 2024	4.4400	4.4600	4.4400	4.4600	4.3563	-
Oct 23, 2024	4.5000	4.5000	4.4200	4.4200	4.3172	-
Oct 22, 2024	4.3600	4.5200	4.3600	4.5200	4.4149	-
Oct 21, 2024	4.3200	4.4000	4.3200	4.4000	4.2977	-
Oct 18, 2024	4.3000	4.3000	4.3000	4.3000	4.2000	-
Oct 17, 2024	4.2600	4.3200	4.2600	4.3200	4.2195	-
Oct 16, 2024	4.3600	4.3600	4.2800	4.2800	4.1805	-
Oct 15, 2024	4.4400	4.4400	4.3600	4.3600	4.2586	-
Oct 14, 2024	4.5400	4.5400	4.5000	4.5000	4.3953	-
Oct 11, 2024	4.5400	4.5400	4.5400	4.5400	4.4344	-
Oct 10, 2024	4.4400	4.5800	4.4400	4.5800	4.4735	-
Oct 9, 2024	4.4200	4.4200	4.3800	4.3800	4.2781	-
Oct 8, 2024	4.4800	4.4800	4.4200	4.4200	4.3172	-
Oct 7, 2024	4.4800	4.5600	4.4800	4.5200	4.4149	175
Oct 4, 2024	4.4400	4.4400	4.4400	4.4400	4.3367	-
Oct 3, 2024	4.3200	4.4200	4.3200	4.4200	4.3172	-
Oct 2, 2024	4.3800	4.3800	4.3400	4.3400	4.2391	-
Oct 1, 2024	4.1600	4.1600	4.1600	4.1600	4.0633	-
Sep 30, 2024	4.1600	4.1600	4.1600	4.1600	4.0633	-
Sep 27, 2024	0.0666 Dividend
Sep 27, 2024	4.1200	4.1600	4.1200	4.1600	4.0633	-
Sep 26, 2024	4.2800	4.2800	4.1600	4.1600	3.9656	-
Sep 25, 2024	4.3800	4.3800	4.3000	4.3000	4.0990	-
Sep 24, 2024	4.3400	4.4000	4.3400	4.4000	4.1944	-
Sep 23, 2024	4.3000	4.3000	4.3000	4.3000	4.0990	-
Sep 20, 2024	4.3200	4.3200	4.3200	4.3200	4.1181	-
Sep 19, 2024	4.3800	4.3800	4.3800	4.3800	4.1753	-
Sep 18, 2024	4.3800	4.3800	4.3800	4.3800	4.1753	-
Sep 17, 2024	4.2800	4.3600	4.2800	4.3600	4.1562	-
Sep 16, 2024	4.2200	4.2800	4.2200	4.2800	4.0800	-
Sep 13, 2024	4.1800	4.2400	4.1800	4.2400	4.0418	-
Sep 12, 2024	4.2200	4.2200	4.2200	4.2200	4.0228	-
Sep 11, 2024	4.2000	4.2000	4.2000	4.2000	4.0037	-
Sep 10, 2024	4.2400	4.2400	4.1800	4.1800	3.9846	-
Sep 9, 2024	4.3600	4.3600	4.3600	4.3600	4.1562	-
Sep 6, 2024	4.4000	4.4000	4.3200	4.3200	4.1181	-
Sep 5, 2024	4.4000	4.4000	4.4000	4.4000	4.1944	-
Sep 4, 2024	4.4200	4.4200	4.4200	4.4200	4.2134	-
Sep 3, 2024	4.5600	4.5600	4.4600	4.4600	4.2516	-
Sep 2, 2024	4.5400	4.5400	4.5400	4.5400	4.3278	-
Aug 30, 2024	4.6600	4.6600	4.5600	4.5600	4.3469	-
Aug 29, 2024	4.5200	4.6800	4.5200	4.6400	4.4231	2,659
Aug 28, 2024	4.5200	4.5200	4.5200	4.5200	4.3088	-
Aug 27, 2024	4.6200	4.6200	4.5400	4.5400	4.3278	-
Aug 26, 2024	4.5600	4.6400	4.5600	4.6400	4.4231	981
Aug 23, 2024	4.4400	4.5200	4.4400	4.5200	4.3088	-
Aug 22, 2024	4.4400	4.4600	4.4400	4.4600	4.2516	-
Aug 21, 2024	4.4600	4.4600	4.4400	4.4400	4.2325	-
Aug 20, 2024	4.4800	4.4800	4.4600	4.4600	4.2516	-
Aug 19, 2024	4.4400	4.5000	4.4400	4.5000	4.2897	-
Aug 16, 2024	4.4800	4.4800	4.4800	4.4800	4.2706	-
Aug 15, 2024	4.4200	4.4200	4.4200	4.4200	4.2134	-
Aug 14, 2024	4.4200	4.4200	4.4000	4.4000	4.1944	-
Aug 13, 2024	4.4600	4.4600	4.4600	4.4600	4.2516	-
Aug 12, 2024	4.3600	4.4400	4.3600	4.4400	4.2325	-
Aug 9, 2024	4.3400	4.3600	4.3400	4.3600	4.1562	-
Aug 8, 2024	4.3000	4.3000	4.3000	4.3000	4.0990	-
Aug 7, 2024	4.3800	4.3800	4.3600	4.3600	4.1562	-
Aug 6, 2024	4.3600	4.3800	4.3600	4.3800	4.1753	-
Aug 5, 2024	4.3800	4.3800	4.3800	4.3800	4.1753	-
Aug 2, 2024	4.7200	4.7200	4.7200	4.7200	4.4994	-
Aug 1, 2024	4.8600	4.8600	4.7400	4.7400	4.5185	-
Jul 31, 2024	4.8000	4.9000	4.8000	4.9000	4.6710	-
Jul 30, 2024	4.7400	4.7800	4.7400	4.7800	4.5566	-
Jul 29, 2024	4.8400	4.8400	4.7800	4.7800	4.5566	-
Jul 26, 2024	4.8000	4.8000	4.8000	4.8000	4.5757	-
Jul 25, 2024	4.6600	4.8000	4.6600	4.8000	4.5757	-
Jul 24, 2024	4.7800	4.7800	4.7400	4.7400	4.5185	-
Jul 23, 2024	4.8000	4.8200	4.8000	4.8200	4.5947	-
Jul 22, 2024	4.8000	4.8000	4.8000	4.8000	4.5757	-
Jul 19, 2024	4.9400	4.9400	4.9400	4.9400	4.7091	-
Jul 18, 2024	4.9200	4.9400	4.9200	4.9400	4.7091	-
Jul 17, 2024	4.9800	4.9800	4.9000	4.9000	4.6710	-
Jul 16, 2024	4.9800	5.0000	4.9800	5.0000	4.7663	-
Jul 15, 2024	4.8800	4.8800	4.8800	4.8800	4.6519	-
Jul 12, 2024	4.9200	4.9200	4.9200	4.9200	4.6901	-
Jul 11, 2024	4.9400	4.9400	4.9400	4.9400	4.7091	-
Jul 10, 2024	4.8800	4.9400	4.8800	4.9400	4.7091	-
Jul 9, 2024	4.8800	4.9200	4.8800	4.9200	4.6901	-
Jul 8, 2024	4.9200	4.9400	4.9200	4.9400	4.7091	22
Jul 5, 2024	5.0500	5.0500	4.9200	4.9200	4.6901	-
Jul 4, 2024	5.0000	5.0000	5.0000	5.0000	4.7663	-
Jul 3, 2024	4.9800	5.0000	4.9800	5.0000	4.7663	-
Jul 2, 2024	4.9600	4.9800	4.9600	4.9800	4.7473	-
Jul 1, 2024	4.9000	4.9000	4.9000	4.9000	4.6710	-
Jun 28, 2024	0.0666 Dividend
Jun 28, 2024	4.8800	4.9200	4.8800	4.9200	4.6901	-
Jun 27, 2024	4.8800	4.9600	4.8800	4.9600	4.6329	-
Jun 26, 2024	4.9600	4.9600	4.9000	4.9000	4.5768	-
Jun 25, 2024	4.9200	4.9800	4.9200	4.9800	4.6515	-
Jun 24, 2024	4.7200	4.9000	4.7200	4.9000	4.5768	-
Jun 21, 2024	4.7800	4.7800	4.7800	4.7800	4.4647	-
Jun 20, 2024	4.7000	4.7800	4.7000	4.7800	4.4647	-
Jun 19, 2024	4.7000	4.7200	4.7000	4.7200	4.4087	-
Jun 18, 2024	4.6800	4.7400	4.6800	4.7400	4.4274	-
Jun 17, 2024	4.6400	4.6600	4.6400	4.6600	4.3527	-
Jun 14, 2024	4.7200	4.7200	4.6600	4.6600	4.3527	-
Jun 13, 2024	4.8400	4.8400	4.7000	4.7000	4.3900	-
Jun 12, 2024	4.9400	4.9400	4.8600	4.8600	4.5395	-
Jun 11, 2024	4.9000	4.9400	4.9000	4.9400	4.6142	-
Jun 10, 2024	4.7800	4.7800	4.7800	4.7800	4.4647	-
Jun 7, 2024	4.7400	4.7600	4.7400	4.7600	4.4461	-
Jun 6, 2024	4.6800	4.7800	4.6800	4.7800	4.4647	-
Jun 5, 2024	4.6200	4.6800	4.6200	4.6800	4.3713	-
Jun 4, 2024	4.7400	4.7400	4.6200	4.6200	4.3153	-
Jun 3, 2024	5.1500	5.1500	5.1500	5.1500	4.8103	-
May 31, 2024	5.0500	5.0500	5.0500	5.0500	4.7169	-
May 30, 2024	5.1000	5.1000	5.0500	5.0500	4.7169	-
May 29, 2024	5.1500	5.1500	5.1000	5.1000	4.7636	-
May 28, 2024	4.9600	5.1000	4.9600	5.1000	4.7636	-
May 27, 2024	4.9000	4.9000	4.9000	4.9000	4.5768	-
May 24, 2024	4.8400	4.9200	4.8400	4.9200	4.5955	-
May 23, 2024	4.8600	4.8600	4.8600	4.8600	4.5395	-
May 22, 2024	4.9400	4.9400	4.8800	4.8800	4.5581	-
May 21, 2024	5.0500	5.0500	4.9800	4.9800	4.6515	-
May 20, 2024	5.0500	5.0500	5.0500	5.0500	4.7169	-
May 17, 2024	5.1500	5.1500	5.1500	5.1500	4.8103	-
May 16, 2024	5.1000	5.1000	5.1000	5.1000	4.7636	-
May 15, 2024	5.1500	5.1500	5.1500	5.1500	4.8103	-
May 14, 2024	5.2000	5.2000	5.1000	5.1000	4.7636	-
May 13, 2024	5.1500	5.1500	5.1500	5.1500	4.8103	-
May 10, 2024	5.1500	5.2000	5.1500	5.2000	4.8570	-
May 9, 2024	5.1000	5.1000	5.1000	5.1000	4.7636	-
May 8, 2024	4.9200	5.0000	4.9200	5.0000	4.6702	-
May 7, 2024	4.9800	4.9800	4.9000	4.9000	4.5768	-
May 6, 2024	4.9800	4.9800	4.9800	4.9800	4.6515	-
May 3, 2024	5.0000	5.0000	4.9600	4.9600	4.6329	-
May 2, 2024	4.9800	4.9800	4.9800	4.9800	4.6515	-
Apr 30, 2024	5.3500	5.3500	5.1000	5.1000	4.7636	-
Apr 29, 2024	5.3000	5.3000	5.3000	5.3000	4.9504	-
Apr 26, 2024	5.3000	5.3000	5.3000	5.3000	4.9504	-
Apr 25, 2024	5.2500	5.3000	5.2500	5.3000	4.9504	-
Apr 24, 2024	5.3000	5.3000	5.2500	5.2500	4.9037	-
Apr 23, 2024	5.2500	5.3000	5.2500	5.3000	4.9504	-
Apr 22, 2024	5.2000	5.2500	5.2000	5.2500	4.9037	-
Apr 19, 2024	5.3500	5.3500	5.2000	5.2000	4.8570	-
Apr 18, 2024	5.3000	5.3000	5.3000	5.3000	4.9504	-
Apr 17, 2024	5.3500	5.3500	5.3000	5.3000	4.9504	-
Apr 16, 2024	5.4000	5.4000	5.3500	5.3500	4.9971	-
Apr 15, 2024	5.5000	5.5000	5.5000	5.5000	5.1373	-
Apr 12, 2024	5.5500	5.5500	5.5500	5.5500	5.1840	-
Apr 11, 2024	5.6500	5.6500	5.5000	5.5000	5.1373	-
Apr 10, 2024	5.6500	5.6500	5.6500	5.6500	5.2774	-
Apr 9, 2024	5.7000	5.7000	5.6000	5.6000	5.2307	-
Apr 8, 2024	5.7000	5.7000	5.7000	5.7000	5.3241	-
Apr 5, 2024	5.6500	5.7000	5.6500	5.7000	5.3241	-
Apr 4, 2024	5.6000	5.6500	5.6000	5.6500	5.2774	-
Apr 3, 2024	5.4000	5.6000	5.4000	5.6000	5.2307	-
Apr 2, 2024	5.3000	5.4000	5.3000	5.4000	5.0438	-
Mar 28, 2024	5.2500	5.2500	5.2500	5.2500	4.9037	-
Mar 27, 2024	0.0666 Dividend
Mar 27, 2024	5.1500	5.2000	5.1500	5.2000	4.8570	-
Mar 26, 2024	5.2000	5.2000	5.2000	5.2000	4.7636	-
Mar 25, 2024	5.1000	5.2000	5.1000	5.2000	4.7636	-
Mar 22, 2024	5.2000	5.2000	5.2000	5.2000	4.7636	-
Mar 21, 2024	5.1500	5.2000	5.1500	5.2000	4.7636	-
Mar 20, 2024	5.1500	5.1500	5.1500	5.1500	4.7178	-
Mar 19, 2024	5.0500	5.1500	5.0500	5.1500	4.7178	-
Mar 18, 2024	4.9400	4.9400	4.9400	4.9400	4.5255	-
Mar 15, 2024	4.9000	4.9000	4.9000	4.9000	4.4888	-
Mar 14, 2024	4.8400	4.9200	4.8400	4.9200	4.5071	-
Mar 13, 2024	4.7400	4.8000	4.7400	4.8000	4.3972	-
Mar 12, 2024	4.7600	4.7600	4.7400	4.7400	4.3422	-
Mar 11, 2024	4.7200	4.7400	4.7200	4.7400	4.3422	-
Mar 8, 2024	4.8000	4.8000	4.7000	4.7000	4.3056	-
Mar 7, 2024	4.7800	4.7800	4.7800	4.7800	4.3789	-
Mar 6, 2024	4.7400	4.8000	4.7400	4.8000	4.3972	-
Mar 5, 2024	4.6600	4.7400	4.6600	4.7400	4.3422	-
Mar 4, 2024	4.6800	4.6800	4.6800	4.6800	4.2873	-
Mar 1, 2024	4.6200	4.7000	4.6200	4.7000	4.3056	-
Feb 29, 2024	4.6800	4.6800	4.6200	4.6200	4.2323	-
Feb 28, 2024	4.7200	4.7200	4.7000	4.7000	4.3056	-

702B.F Yangarra Resources Ltd.

0.6900

+2.99%

4YJ0.MU Spartan Delta Corp

2.1600

-0.92%

8BE.F Bengal Energy Ltd.

0.0005

0.00%

17J.F Journey Energy Inc.

1.1220

+3.22%

8DA1.SG InPlay Oil Corp

1.0600

-0.93%

PRQ.TO Petrus Resources Ltd.

1.3700

+0.74%

GFR Greenfire Resources Ltd.

5.95

-1.98%

NVA.TO NuVista Energy Ltd.

11.85

-1.33%

VLE.TO Valeura Energy Inc.

7.18

-0.97%

TALO Talos Energy Inc.

9.00

-1.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Headwater Exploration Inc. (C6V.F)

Related Tickers