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

OTC Markets OTCQB - Delayed Quote USD

Headwater Gold Inc. (HWAUF)

0.1280
-0.0141
(-9.89%)
As of April 21 at 1:01:28 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.13070.13080.12800.12800.128010,512
Apr 17, 20250.14050.14210.13360.13750.137574,200
Apr 16, 20250.13500.14210.13500.13750.137529,500
Apr 15, 20250.13220.13520.13220.13520.135229,600
Apr 14, 20250.13590.13750.12040.13750.137560,400
Apr 11, 20250.12350.12350.11500.12350.123536,200
Apr 10, 20250.11110.11110.10500.10640.106437,000
Apr 9, 20250.10510.10790.10510.10650.106590,000
Apr 8, 20250.11000.11000.11000.11000.1100-
Apr 7, 20250.11150.11150.10660.11000.1100108,400
Apr 4, 20250.12300.12300.11000.11000.110035,959
Apr 3, 20250.12350.12350.12350.12350.1235-
Apr 2, 20250.12770.12770.12350.12350.123512,000
Apr 1, 20250.12530.12530.12530.12530.1253-
Mar 31, 20250.12530.12530.12530.12530.125324,720
Mar 28, 20250.13200.13200.13110.13200.132030,400
Mar 27, 20250.13540.13540.13540.13540.13543,000
Mar 26, 20250.12770.12920.12380.12920.129221,906
Mar 25, 20250.13540.13540.12380.12380.123818,000
Mar 24, 20250.12350.13000.12350.13000.130016,194
Mar 21, 20250.13000.13000.12650.12650.126569,200
Mar 20, 20250.12940.12940.12940.12940.12941,648
Mar 19, 20250.12670.12670.12670.12670.1267-
Mar 18, 20250.13590.13590.12670.12670.12672,800
Mar 17, 20250.12910.13240.12320.13000.130030,600
Mar 14, 20250.11250.12990.11250.12990.12997,300
Mar 13, 20250.12000.12000.11990.11990.11994,460
Mar 12, 20250.11030.12990.11030.12990.129918,148
Mar 11, 20250.10250.10820.10250.10820.108239,089
Mar 10, 20250.10850.11170.09750.09900.099033,450
Mar 7, 20250.11500.11500.11500.11500.1150200
Mar 6, 20250.11120.11120.11040.11040.11045,300
Mar 5, 20250.10130.11820.10130.11820.11827,750
Mar 4, 20250.10540.10540.09500.10410.104187,404
Mar 3, 20250.10600.12000.10100.12000.120060,650
Feb 28, 20250.10500.11800.10400.11800.118089,000
Feb 27, 20250.11500.11500.10500.10500.105037,324
Feb 26, 20250.11980.11980.11160.11160.111624,000
Feb 25, 20250.12990.13780.10430.10430.1043187,800
Feb 24, 20250.13000.13000.13000.13000.1300200
Feb 21, 20250.13500.13500.13000.13000.130023,000
Feb 20, 20250.13640.13640.12990.12990.129917,875
Feb 19, 20250.13640.13640.13640.13640.1364-
Feb 18, 20250.13330.13840.13330.13640.13648,224
Feb 14, 20250.13440.13670.13440.13670.13674,000
Feb 13, 20250.13600.13850.12500.13000.130033,830
Feb 12, 20250.13100.13100.13100.13100.1310-
Feb 11, 20250.13150.13150.12790.13100.131050,100
Feb 10, 20250.15000.15000.14080.14080.14084,000
Feb 7, 20250.13800.14170.13250.14170.141775,150
Feb 6, 20250.14220.14220.14220.14220.14224,500
Feb 5, 20250.15860.15860.15860.15860.1586200
Feb 4, 20250.13700.14550.13250.14550.145549,350
Feb 3, 20250.14800.14800.13100.13400.134050,450
Jan 31, 20250.13750.13750.13750.13750.1375-
Jan 30, 20250.14830.14830.13750.13750.137543,570
Jan 29, 20250.14560.14560.14100.14100.141014,000
Jan 28, 20250.13730.13730.13730.13730.1373200
Jan 27, 20250.13750.13750.13390.13390.133938,000
Jan 24, 20250.13050.14050.13050.13820.138233,500
Jan 23, 20250.13650.13650.13020.13020.13028,500
Jan 22, 20250.14260.14260.14260.14260.1426150
Jan 21, 20250.13050.13050.13050.13050.13055,500
Jan 17, 20250.13670.13670.13670.13670.13675,500
Jan 16, 20250.13550.14440.13000.14250.1425138,487
Jan 15, 20250.13550.13550.13550.13550.13552,000
Jan 14, 20250.14960.14960.14960.14960.1496-
Jan 13, 20250.14960.14960.14960.14960.1496-
Jan 10, 20250.15060.15550.14960.14960.149612,100
Jan 8, 20250.15520.15580.15060.15060.150628,000
Jan 7, 20250.15580.15580.15520.15520.15528,000
Jan 6, 20250.15420.15420.13830.13830.13835,199
Jan 3, 20250.15480.15480.14160.14160.14163,500
Jan 2, 20250.14800.15290.13950.15290.1529172,670
Dec 31, 20240.15000.15000.15000.15000.1500-
Dec 30, 20240.15000.15000.15000.15000.15001,000
Dec 27, 20240.14630.14630.14630.14630.1463500
Dec 26, 20240.12800.12800.12800.12800.1280444
Dec 24, 20240.13730.13730.13730.13730.13731,100
Dec 23, 20240.13140.14000.12900.13970.139774,599
Dec 20, 20240.13290.13290.13290.13290.13296,000
Dec 19, 20240.13580.14430.13580.14430.14438,200
Dec 18, 20240.14100.14310.13770.13870.138740,500
Dec 17, 20240.14450.14450.14450.14450.1445-
Dec 16, 20240.14450.14450.14450.14450.14453,000
Dec 13, 20240.14300.15030.14300.14350.143518,800
Dec 12, 20240.12120.15580.12120.15580.15588,350
Dec 11, 20240.14750.14750.14750.14750.147520,001
Dec 10, 20240.14620.15000.14620.15000.150011,000
Dec 9, 20240.14320.14320.14000.14000.14008,254
Dec 6, 20240.14370.14370.14150.14150.141522,575
Dec 5, 20240.14700.14700.14700.14700.147029,500
Dec 4, 20240.15000.15000.14850.15000.1500107,100
Dec 3, 20240.15990.15990.14950.15000.150041,202
Dec 2, 20240.15340.15340.15050.15050.1505200
Nov 29, 20240.15200.15200.15200.15200.152010,500
Nov 27, 20240.15320.16000.13200.15250.152556,285
Nov 26, 20240.16200.16200.15260.15300.153077,600
Nov 25, 20240.16630.16630.16570.16570.16572,650
Nov 22, 20240.16630.16630.16630.16630.16635,000
Nov 21, 20240.17490.17490.17490.17490.1749-
Nov 20, 20240.17490.17490.17490.17490.1749830
Nov 19, 20240.16450.16800.15500.16800.168044,500
Nov 18, 20240.18200.18200.16500.16500.165025,600
Nov 15, 20240.17050.18000.16350.17020.170212,499
Nov 14, 20240.17520.17520.17520.17520.1752-
Nov 13, 20240.16000.17520.15900.17520.175235,100
Nov 12, 20240.16000.16000.15800.15800.158043,050
Nov 11, 20240.17400.18000.16000.18000.1800113,579
Nov 8, 20240.19000.19000.19000.19000.190010,000
Nov 7, 20240.17660.17660.17660.17660.1766-
Nov 6, 20240.17490.17660.17250.17660.176697,054
Nov 5, 20240.16850.16850.16850.16850.16855,000
Nov 4, 20240.16830.16830.16830.16830.16831,190
Nov 1, 20240.16900.17300.16900.17300.173044,321
Oct 31, 20240.16650.19400.16600.16660.166684,000
Oct 30, 20240.16650.18030.16650.18030.18036,500
Oct 29, 20240.17600.17600.17600.17600.176015,000
Oct 28, 20240.18850.18850.17400.17500.175021,090
Oct 25, 20240.19040.19160.18500.19160.191621,334
Oct 24, 20240.18510.19500.18200.19400.194075,395
Oct 23, 20240.18000.18000.18000.18000.18003,000
Oct 22, 20240.18160.18160.18160.18160.18161,001
Oct 21, 20240.18060.18060.18060.18060.18061,500
Oct 18, 20240.17020.18000.17020.17760.177654,710
Oct 17, 20240.16090.16770.16090.16770.167716,700
Oct 16, 20240.16200.16200.16200.16200.16208,000
Oct 15, 20240.16500.16500.16200.16200.162013,500
Oct 14, 20240.17500.17500.17000.17000.17001,493
Oct 11, 20240.17150.17150.17000.17000.17005,600
Oct 10, 20240.17000.17460.16980.17460.174681,592
Oct 9, 20240.17170.17170.17000.17000.170028,579
Oct 8, 20240.17500.17600.16900.17600.1760111,900
Oct 7, 20240.17500.17500.17200.17200.17202,600
Oct 4, 20240.17900.17900.17900.17900.17903,000
Oct 3, 20240.16900.16900.16900.16900.16901,500
Oct 2, 20240.17700.17900.17700.17900.17907,500
Oct 1, 20240.16900.17460.16900.17460.17466,550
Sep 30, 20240.16900.16900.16900.16900.16909,300
Sep 27, 20240.16900.16900.16900.16900.1690-
Sep 26, 20240.17900.17950.16900.16900.169025,000
Sep 25, 20240.17770.18330.17770.18330.183320,000
Sep 24, 20240.17780.18170.16900.16900.169020,050
Sep 23, 20240.16990.16990.16990.16990.16991,700
Sep 20, 20240.17200.17200.17200.17200.17201,400
Sep 19, 20240.16750.16750.16750.16750.1675-
Sep 18, 20240.16300.16830.16300.16750.16759,153
Sep 17, 20240.17040.17810.14020.17720.177226,881
Sep 16, 20240.17790.17790.16650.17000.17005,300
Sep 13, 20240.16370.17810.14650.16480.164859,741
Sep 12, 20240.15000.17810.14710.17060.170691,750
Sep 11, 20240.15000.15000.14860.14860.14868,837
Sep 10, 20240.13930.15000.13930.14500.145018,149
Sep 9, 20240.13450.13450.12760.12760.12762,100
Sep 6, 20240.12880.14000.11100.11100.111014,732
Sep 5, 20240.10760.14960.10760.14960.14967,440
Sep 4, 20240.13370.13370.12890.12890.12892,988
Sep 3, 20240.14500.14500.12630.12630.12639,000
Aug 30, 20240.12670.12670.12000.12000.120039,127
Aug 29, 20240.12000.13410.12000.13400.134014,500
Aug 28, 20240.12500.12500.12500.12500.125010,000
Aug 27, 20240.14000.14000.14000.14000.14005,000
Aug 26, 20240.14640.14640.14640.14640.14642,010
Aug 23, 20240.14310.14310.13650.13650.13656,492
Aug 22, 20240.12000.15000.12000.15000.15004,969
Aug 21, 20240.14000.14950.14000.14500.14506,000
Aug 20, 20240.15000.15000.15000.15000.15005,800
Aug 19, 20240.12830.15000.12830.14780.147835,598
Aug 16, 20240.13900.13900.12750.12750.12755,750
Aug 15, 20240.12370.12370.12370.12370.1237-
Aug 14, 20240.12370.12370.12370.12370.12374,000
Aug 13, 20240.12250.12250.12250.12250.1225-
Aug 12, 20240.12730.12730.12250.12250.12252,100
Aug 9, 20240.12010.12490.12010.12490.12495,300
Aug 8, 20240.12290.12290.12290.12290.1229-
Aug 7, 20240.12290.12290.12290.12290.12293,000
Aug 6, 20240.13110.13300.12190.12190.12194,700
Aug 5, 20240.14080.14080.12500.13480.134883,100
Aug 2, 20240.13410.13410.12500.12500.12501,500
Aug 1, 20240.12500.12520.12500.12520.12527,300
Jul 31, 20240.13460.14500.13050.13730.137311,100
Jul 30, 20240.14000.15000.12960.13420.134238,711
Jul 29, 20240.13970.13970.12930.13960.139616,000
Jul 26, 20240.13200.13200.12750.13000.130089,500
Jul 25, 20240.13200.13200.13200.13200.13208,700
Jul 24, 20240.13180.13180.13180.13180.1318-
Jul 23, 20240.13560.13900.13180.13180.131824,000
Jul 22, 20240.13900.13900.13900.13900.139011,500
Jul 19, 20240.15000.15000.15000.15000.1500-
Jul 18, 20240.15000.15000.15000.15000.1500-
Jul 17, 20240.13100.15000.13100.15000.150011,068
Jul 16, 20240.15000.15000.13900.13900.139020,500
Jul 15, 20240.14190.15000.14190.15000.1500400
Jul 12, 20240.13100.13100.13100.13100.1310-
Jul 11, 20240.13450.13900.13000.13100.131023,834
Jul 10, 20240.14050.14550.13800.13900.139052,900
Jul 9, 20240.13110.14180.13110.14180.14184,100
Jul 8, 20240.14200.14200.13000.13820.138235,000
Jul 5, 20240.13150.13150.12680.12770.127740,200
Jul 3, 20240.13440.13440.13440.13440.1344-
Jul 2, 20240.13900.13900.13440.13440.134415,825
Jul 1, 20240.14580.14580.14580.14580.1458-
Jun 28, 20240.13750.14580.13750.14580.14588,500
Jun 27, 20240.14580.14580.14580.14580.14584,000
Jun 26, 20240.14730.14730.14730.14730.14735,300
Jun 25, 20240.14200.14200.14200.14200.14202,475
Jun 24, 20240.14420.15400.14420.15400.15401,650
Jun 21, 20240.14100.15060.12500.15060.150681,200
Jun 20, 20240.13000.13000.13000.13000.13002,500
Jun 18, 20240.13890.14000.13520.13520.135211,000
Jun 17, 20240.13870.13870.13870.13870.1387-
Jun 14, 20240.13710.13870.13490.13870.138715,000
Jun 13, 20240.13730.13730.13010.13010.130127,700
Jun 12, 20240.13690.13690.13440.13440.13441,500
Jun 11, 20240.14270.14270.14000.14000.14006,600
Jun 10, 20240.14000.14000.14000.14000.1400-
Jun 7, 20240.14500.14500.14000.14000.140092,729
Jun 6, 20240.14700.14700.14100.14100.141010,429
Jun 5, 20240.15000.15000.15000.15000.1500-
Jun 4, 20240.15100.16010.14000.15000.150085,261
Jun 3, 20240.15200.15200.14500.14500.145018,800
May 31, 20240.15200.15200.14300.15200.152029,950
May 30, 20240.14840.15100.14750.15100.151022,200
May 29, 20240.14760.14760.14480.14480.14489,500
May 28, 20240.15000.15000.15000.15000.15005,032
May 24, 20240.15260.15540.15000.15540.155433,500
May 23, 20240.14970.15510.14300.14300.14307,700
May 22, 20240.14450.14450.14350.14360.143624,850
May 21, 20240.15440.15440.14390.14460.144638,000
May 20, 20240.15360.15360.15360.15360.1536-
May 17, 20240.14700.15570.14700.15360.153613,568
May 16, 20240.14210.14210.14000.14000.140066,000
May 15, 20240.14720.15240.14220.14220.142272,620
May 14, 20240.14720.14720.14720.14720.147210,000
May 13, 20240.15120.15120.15120.15120.15122,500
May 10, 20240.14570.14700.14570.14700.14705,852
May 9, 20240.14610.14610.14610.14610.1461-
May 8, 20240.14610.14610.14610.14610.14611,820
May 7, 20240.14370.14370.14000.14210.142178,200
May 6, 20240.14650.14690.14360.14360.143664,200
May 3, 20240.14380.15050.14000.14210.1421133,550
May 2, 20240.14620.14730.14600.14730.147323,500
May 1, 20240.14270.14270.14270.14270.1427-
Apr 30, 20240.14270.14270.14270.14270.1427-
Apr 29, 20240.15600.15600.14270.14270.142735,100
Apr 26, 20240.14410.14410.13410.13520.135219,745
Apr 25, 20240.13310.14810.13010.14810.148137,100
Apr 24, 20240.14820.14820.13310.13760.137622,784
Apr 23, 20240.14990.15500.14000.14900.149011,052
Apr 22, 20240.14950.14950.14750.14750.147560,849

Related Tickers

RGC.V Relevant Gold Corp.
0.4300
+4.88%
 
GFG.V GFG Resources Inc
0.1800
0.00%
 
RGCCF Relevant Gold Corp.
0.3000
0.00%
 
USGD.CN American Pacific Mining Corp.
0.1750
+6.06%
 
AAUCF Allied Gold Corporation
3.9300
+1.55%
 
ORZCF Orezone Gold Corporation
0.9200
-2.95%
 
RDG.V Ridgeline Minerals Corp.
0.2250
-2.17%
 
OGNRF Orogen Royalties Inc.
1.2900
+23.08%
 
CGC.V Canadian Gold Corp.
0.2650
-3.64%
 
DC Dakota Gold Corp.
2.8850
+0.87%