ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Headwater Gold Inc (CSE:HWG)

0.5600 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 16, 2026 0.5800 0.5900 0.5600 0.5600 92,400 -0.04(-6.67%)
Mar 13, 2026 0.6000 0.6000 0.5800 0.6000 90,016 +0.00(+0.00%)
Mar 12, 2026 0.5900 0.6200 0.5800 0.6000 368,200 +0.01(+1.69%)
Mar 11, 2026 0.5800 0.5900 0.5700 0.5900 39,000 +0.00(+0.00%)
Mar 10, 2026 0.5800 0.5900 0.5500 0.5900 91,284 +0.00(+0.00%)
Mar 09, 2026 0.5900 0.6000 0.5800 0.5900 148,396 -0.01(-1.67%)
Mar 06, 2026 0.6000 0.6100 0.5800 0.6000 142,000 +0.00(+0.00%)
Mar 05, 2026 0.6000 0.6000 0.5700 0.6000 133,900 -0.02(-3.23%)
Mar 04, 2026 0.6300 0.6400 0.6100 0.6200 165,000 +0.00(+0.00%)
Mar 03, 2026 0.6400 0.6400 0.6200 0.6200 7,608 -0.03(-4.62%)
Mar 02, 2026 0.6300 0.6500 0.6200 0.6500 124,600 +0.06(+10.17%)
Feb 27, 2026 0.5600 0.6600 0.5600 0.5900 239,410 -0.09(-13.24%)
Feb 26, 2026 0.6800 0.6800 0.6600 0.6800 46,900 +0.00(+0.00%)
Feb 25, 2026 0.6400 0.6800 0.6300 0.6800 98,919 +0.05(+7.94%)
Feb 24, 2026 0.6400 0.6400 0.6200 0.6300 42,630 -0.01(-1.56%)
Feb 23, 2026 0.6500 0.6900 0.6400 0.6400 108,450 -0.01(-1.54%)
Feb 20, 2026 0.6300 0.6900 0.6300 0.6500 156,500 +0.03(+4.84%)
Feb 19, 2026 0.6200 0.6300 0.6100 0.6200 60,100 +0.01(+1.64%)
Feb 18, 2026 0.6200 0.6400 0.6000 0.6100 64,619 -0.01(-1.61%)
Feb 17, 2026 0.6500 0.6500 0.6000 0.6200 78,000 +0.00(+0.00%)
Feb 13, 2026 0.6200 0 +0.04(+6.90%)
Feb 12, 2026 0.6800 0.6800 0.5500 0.5800 150,527 -0.09(-13.43%)
Feb 11, 2026 0.6600 0.6900 0.6600 0.6700 48,500 +0.00(+0.00%)
Feb 10, 2026 0.6700 0.6900 0.6700 0.6700 20,500 -0.02(-2.90%)
Feb 09, 2026 0.6500 0.6900 0.6500 0.6900 75,179 +0.05(+7.81%)
Feb 06, 2026 0.5700 0.6400 0.5700 0.6400 154,500 +0.04(+6.67%)
Feb 05, 2026 0.6000 0.6200 0.5900 0.6000 78,870 -0.03(-4.76%)
Feb 04, 2026 0.6200 0.6400 0.6000 0.6300 56,700 +0.01(+1.61%)
Feb 03, 2026 0.7000 0.7000 0.5800 0.6200 88,137 -0.07(-10.14%)
Feb 02, 2026 0.6800 0.6900 0.5300 0.6900 26,905 +0.13(+23.21%)
Jan 30, 2026 0.6300 0.6300 0.5200 0.5600 218,545 -0.06(-9.68%)
Jan 29, 2026 0.6300 0.6700 0.6200 0.6200 49,943 -0.03(-4.62%)
Jan 28, 2026 0.7000 0.7000 0.6400 0.6500 27,400 -0.04(-5.80%)
Jan 27, 2026 0.7000 0.7000 0.6500 0.6900 36,200 -0.01(-1.43%)
Jan 26, 2026 0.7300 0.7300 0.6400 0.7000 101,308 +0.06(+9.37%)
Jan 23, 2026 0.6300 0.6500 0.6300 0.6400 36,953 +0.00(+0.00%)
Jan 22, 2026 0.6600 0.6600 0.6400 0.6400 33,430 -0.03(-4.48%)
Jan 21, 2026 0.6700 0.6700 0.6700 0.6700 7,105 -0.01(-1.47%)
Jan 20, 2026 0.7100 0.7100 0.6700 0.6800 27,300 +0.02(+3.03%)
Jan 19, 2026 0.6600 0.6600 0.6600 0.6600 1,300 -0.03(-4.35%)
Jan 16, 2026 0.6900 0.6900 0.6500 0.6900 28,583 +0.00(+0.00%)
Jan 15, 2026 0.7200 0.7200 0.6700 0.6900 49,000 +0.01(+1.47%)
Jan 14, 2026 0.7200 0.7300 0.6800 0.6800 48,200 -0.03(-4.23%)
Jan 13, 2026 0.7800 0.7800 0.6900 0.7100 81,013 -0.05(-6.58%)
Jan 12, 2026 0.7900 0.8000 0.7000 0.7600 51,649 -0.01(-1.30%)
Jan 09, 2026 0.7600 0.7700 0.7600 0.7700 6,000 -0.03(-3.75%)
Jan 08, 2026 0.7500 0.8000 0.7000 0.8000 104,700 +0.01(+1.27%)
Jan 07, 2026 0.7800 0.7900 0.7600 0.7900 46,383 +0.01(+1.28%)
Jan 06, 2026 0.7600 0.7800 0.7500 0.7800 44,010 +0.03(+4.00%)
Jan 05, 2026 0.7600 0.7600 0.7300 0.7500 113,289 +0.04(+5.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.