Headwater Exploration Inc (HWX)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -5.44117647059 | 6.8 | 6.94 | 6.37 | 603180 | 6.78643665 | CS |
| 4 | -0.52 | -7.48201438849 | 6.95 | 6.97 | 6.37 | 655532 | 6.75553152 | CS |
| 12 | -0.38 | -5.58002936858 | 6.81 | 7.65 | 6.15 | 631851 | 6.82962909 | CS |
| 26 | -0.54 | -7.7474892396 | 6.97 | 7.65 | 6.15 | 817210 | 6.72640951 | CS |
| 52 | -0.1 | -1.53139356815 | 6.53 | 8.57 | 6.15 | 747730 | 7.02832338 | CS |
| 156 | -0.52 | -7.48201438849 | 6.95 | 8.57 | 4.79 | 823589 | 6.68300981 | CS |
| 260 | 5.18 | 414.4 | 1.25 | 8.57 | 0.85 | 742840 | 5.85726709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740523200 | 6.66 | 0 | 0.00 | 6.66 | 6.66 | 6.66 | 0 |
| 1740436800 | 6.66 | 0.02 | 0.30 | 6.66 | 6.69 | 6.58 | 564233 |
| 1740177600 | 6.64 | -0.21 | -3.07 | 6.86 | 6.86 | 6.62 | 478071 |
| 1740091200 | 6.85 | 0 | 0.00 | 6.83 | 6.89 | 6.76 | 1320591 |
| 1740004800 | 6.85 | -0.04 | -0.58 | 6.93 | 6.94 | 6.81 | 255546 |
| 1739918400 | 6.89 | 0.15 | 2.23 | 6.8 | 6.94 | 6.78 | 397460 |
| 1739572800 | 6.74 | -0.1 | -1.46 | 6.89 | 6.89 | 6.72 | 224583 |
| 1739486400 | 6.84 | 0 | 0.00 | 6.81 | 6.91 | 6.81 | 288179 |
| 1739400000 | 6.84 | -0.05 | -0.73 | 6.86 | 6.94 | 6.82 | 881622 |
| 1739313600 | 6.89 | 0.05 | 0.73 | 6.82 | 6.94 | 6.82 | 470130 |
| 1739227200 | 6.84 | 0.19 | 2.86 | 6.7 | 6.86 | 6.7 | 808613 |
| 1738968000 | 6.65 | 0.09 | 1.37 | 6.5599999 | 6.65 | 6.5199999 | 561649 |
| 1738881600 | 6.5599999 | -0.1 | -1.50 | 6.67 | 6.74 | 6.49 | 1013365 |
| 1738795200 | 6.66 | -0.09 | -1.33 | 6.67 | 6.73 | 6.62 | 649340 |
| 1738708800 | 6.75 | 0.16 | 2.43 | 6.6 | 6.77 | 6.54 | 754034 |
| 1738622400 | 6.59 | -0.1 | -1.49 | 6.46 | 6.75 | 6.46 | 1030321 |
| 1738363200 | 6.69 | -0.26 | -3.74 | 6.93 | 6.93 | 6.69 | 788390 |
| 1738276800 | 6.95 | 0.11 | 1.61 | 6.9 | 6.97 | 6.83 | 890630 |
| 1738190400 | 6.84 | 0.07 | 1.03 | 6.74 | 6.86 | 6.67 | 528331 |
| 1738104000 | 6.77 | -0.12 | -1.74 | 6.95 | 6.97 | 6.74 | 550027 |
| 1738017600 | 6.89 | -0.09 | -1.29 | 6.94 | 6.95 | 6.78 | 753945 |
| 1737758400 | 6.98 | -0.03 | -0.43 | 7.03 | 7.09 | 6.93 | 393093 |
| 1737672000 | 7.01 | -0.08 | -1.13 | 7.06 | 7.19 | 6.98 | 512094 |
| 1737585600 | 7.09 | 0 | 0.00 | 7.08 | 7.15 | 7.03 | 277037 |
| 1737499200 | 7.09 | -0.2 | -2.74 | 7.16 | 7.16 | 7.01 | 462282 |
| 1737412800 | 7.29 | 0.25 | 3.55 | 7.06 | 7.3 | 7.06 | 284641 |
| 1737153600 | 7.04 | 0.03 | 0.43 | 7.04 | 7.05 | 6.91 | 463137 |
| 1737067200 | 7.01 | -0.19 | -2.64 | 7.17 | 7.17 | 6.97 | 743065 |
| 1736980800 | 7.2 | -0.11 | -1.50 | 7.3 | 7.34 | 7.2 | 658653 |
| 1736894400 | 7.31 | 0.05 | 0.69 | 7.18 | 7.39 | 7.18 | 1070703 |
| 1736808000 | 7.26 | -0.17 | -2.29 | 7.5 | 7.55 | 7.24 | 1019032 |
| 1736548800 | 7.43 | 0.1 | 1.36 | 7.41 | 7.65 | 7.37 | 729484 |
| 1736462400 | 7.33 | 0.17 | 2.37 | 7.18 | 7.4 | 7.17 | 583714 |
| 1736376000 | 7.16 | -0.03 | -0.42 | 7.23 | 7.29 | 7.1 | 518972 |
| 1736289600 | 7.19 | 0.33 | 4.81 | 7.15 | 7.27 | 7.03 | 1441291 |
| 1736203200 | 6.86 | 0.05 | 0.73 | 6.89 | 7.01 | 6.84 | 616169 |
| 1735944000 | 6.81 | 0.07 | 1.04 | 6.79 | 6.83 | 6.71 | 448967 |
| 1735857600 | 6.74 | 0.13 | 1.97 | 6.67 | 6.75 | 6.62 | 462218 |
| 1735684800 | 6.61 | 0.01 | 0.15 | 6.5199999 | 6.63 | 6.47 | 464677 |
| 1735598400 | 6.6 | 0.1 | 1.54 | 6.54 | 6.63 | 6.5199999 | 420437 |
| 1735339200 | 6.5 | -0.05 | -0.76 | 6.53 | 6.58 | 6.48 | 518537 |
| 1735069200 | 6.55 | 0.11 | 1.71 | 6.46 | 6.55 | 6.4 | 160544 |
| 1734993600 | 6.44 | 0.19 | 3.04 | 6.24 | 6.46 | 6.23 | 625702 |
| 1734734400 | 6.25 | 0.05 | 0.81 | 6.17 | 6.3099999 | 6.17 | 521899 |
| 1734648000 | 6.2 | -0.1 | -1.59 | 6.32 | 6.4 | 6.15 | 824184 |
| 1734561600 | 6.3 | -0.16 | -2.48 | 6.43 | 6.5 | 6.28 | 560432 |
| 1734475200 | 6.46 | -0.11 | -1.67 | 6.5199999 | 6.6 | 6.33 | 1011973 |
| 1734388800 | 6.57 | -0.13 | -1.94 | 6.67 | 6.67 | 6.55 | 618257 |
| 1734129600 | 6.7 | 0.01 | 0.15 | 6.71 | 6.71 | 6.64 | 894971 |
| 1734043200 | 6.69 | -0.1 | -1.47 | 6.8 | 6.8 | 6.63 | 311547 |
| 1733956800 | 6.79 | 0.13 | 1.95 | 6.68 | 6.8 | 6.63 | 600947 |
| 1733870400 | 6.66 | -0.16 | -2.35 | 6.84 | 6.84 | 6.65 | 732111 |
| 1733784000 | 6.82 | 0 | 0.00 | 6.87 | 6.93 | 6.78 | 624714 |
| 1733524800 | 6.82 | -0.14 | -2.01 | 6.95 | 6.95 | 6.79 | 683342 |
| 1733438400 | 6.96 | 0.02 | 0.29 | 6.93 | 7.03 | 6.87 | 460858 |
| 1733352000 | 6.94 | 0.01 | 0.14 | 6.92 | 7.01 | 6.83 | 974413 |
| 1733265600 | 6.93 | 0.15 | 2.21 | 6.81 | 6.95 | 6.75 | 480509 |
| 1733179200 | 6.78 | -0.1 | -1.45 | 6.9 | 6.91 | 6.75 | 236836 |
| 1732920000 | 6.88 | 0.01 | 0.15 | 6.87 | 6.92 | 6.85 | 272064 |
| 1732833600 | 6.87 | 0.02 | 0.29 | 6.85 | 6.9 | 6.84 | 116343 |
| 1732747200 | 6.85 | 0.01 | 0.15 | 6.84 | 6.95 | 6.81 | 468234 |
| 1732660800 | 6.84 | -0.21 | -2.98 | 7.01 | 7.01 | 6.76 | 616790 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
