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)

0.6100 +0.0500 (+8.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 0.6000 0.6100 0.5900 0.6100 40,600 +0.05(+8.93%)
Oct 02, 2025 0.6300 0.6300 0.5600 0.5600 32,889 -0.06(-9.68%)
Oct 01, 2025 0.6500 0.6500 0.6200 0.6200 34,200 -0.02(-3.13%)
Sep 30, 2025 0.6100 0.6400 0.5800 0.6400 32,700 -0.01(-1.54%)
Sep 29, 2025 0.7100 0.8000 0.6500 0.6500 238,270 -0.06(-8.45%)
Sep 26, 2025 0.5100 0.7200 0.5100 0.7100 138,759 +0.19(+36.54%)
Sep 25, 2025 0.5100 0.5200 0.4700 0.5200 35,000 +0.05(+9.47%)
Sep 24, 2025 0.4800 0.4900 0.4750 0.4750 50,500 -0.01(-1.04%)
Sep 23, 2025 0.4900 0.4950 0.4450 0.4800 291,403 +0.00(+0.00%)
Sep 22, 2025 0.5200 0.5300 0.4800 0.4800 46,153 -0.03(-5.88%)
Sep 19, 2025 0.5300 0.5300 0.5100 0.5100 5,000 +0.00(+0.00%)
Sep 18, 2025 0.5300 0.5300 0.5000 0.5100 51,500 +0.00(+0.00%)
Sep 17, 2025 0.5100 0.5100 0.5100 0.5100 500 +0.01(+2.00%)
Sep 16, 2025 0.5800 0.5800 0.5000 0.5000 92,506 -0.04(-7.41%)
Sep 15, 2025 0.5500 0.5500 0.5300 0.5400 39,107 -0.04(-6.90%)
Sep 12, 2025 0.5400 0.5800 0.5400 0.5800 71,842 +0.05(+9.43%)
Sep 11, 2025 0.5000 0.5300 0.4550 0.5300 74,700 +0.00(+0.00%)
Sep 10, 2025 0.5300 0.5300 0.5100 0.5300 33,000 +0.00(+0.00%)
Sep 09, 2025 0.4500 0.5300 0.4500 0.5300 110,209 +0.08(+17.78%)
Sep 08, 2025 0.4600 0.4600 0.4500 0.4500 15,500 +0.01(+2.27%)
Sep 05, 2025 0.4400 0.4600 0.4300 0.4400 41,210 +0.01(+2.33%)
Sep 04, 2025 0.4350 0.4350 0.4200 0.4300 21,576 -0.01(-2.27%)
Sep 03, 2025 0.4500 0.4550 0.4350 0.4400 73,636 +0.00(+0.00%)
Sep 02, 2025 0.4400 0.4800 0.4300 0.4400 289,690 +0.01(+2.33%)
Aug 29, 2025 0.4300 0 +0.03(+7.50%)
Aug 28, 2025 0.3950 0.4200 0.3950 0.4000 50,108 +0.02(+3.90%)
Aug 27, 2025 0.3950 0.3950 0.3800 0.3850 29,749 -0.01(-2.53%)
Aug 26, 2025 0.3900 0.4200 0.3900 0.3950 105,800 +0.02(+3.95%)
Aug 25, 2025 0.3800 0.3800 0.3800 0.3800 31,500 +0.02(+5.56%)
Aug 22, 2025 0.4150 0.4150 0.3600 0.3600 152,800 -0.07(-15.29%)
Aug 21, 2025 0.4200 0.4250 0.4150 0.4250 61,000 +0.01(+1.19%)
Aug 20, 2025 0.3800 0.4200 0.3800 0.4200 49,000 +0.04(+12.00%)
Aug 19, 2025 0.4100 0.4100 0.3750 0.3750 63,100 +0.01(+1.35%)
Aug 18, 2025 0.4200 0.4200 0.3700 0.3700 44,100 -0.04(-8.64%)
Aug 15, 2025 0.3800 0.4050 0.3800 0.4050 68,897 +0.04(+9.46%)
Aug 14, 2025 0.3450 0.3800 0.3450 0.3700 111,780 +0.03(+8.82%)
Aug 13, 2025 0.3450 0.3450 0.3400 0.3400 24,100 -0.01(-4.23%)
Aug 12, 2025 0.3600 0.3600 0.3400 0.3550 8,166 -0.01(-1.39%)
Aug 11, 2025 0.3500 0.3600 0.3500 0.3600 23,000 +0.00(+0.00%)
Aug 08, 2025 0.3500 0.3600 0.3400 0.3600 44,500 +0.02(+5.88%)
Aug 07, 2025 0.3600 0.3600 0.3250 0.3400 28,500 -0.02(-5.56%)
Aug 06, 2025 0.3650 0.3700 0.3250 0.3600 62,600 -0.01(-1.37%)
Aug 05, 2025 0.3400 0.3650 0.3400 0.3650 136,140 +0.03(+10.61%)
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 following
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.