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 (OP:HWAUF)

0.4958 +0.0314 (+6.76%)
Streaming Delayed Price Updated: 3:48 PM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2026 0.4600 0.5143 0.4600 0.4958 101,177 +0.03(+6.76%)
Feb 24, 2026 0.4751 0.4751 0.4511 0.4644 100,419 -0.01(-1.82%)
Feb 23, 2026 0.4800 0.4945 0.4681 0.4730 62,921 -0.01(-1.46%)
Feb 20, 2026 0.4735 0.4918 0.4735 0.4800 185,900 +0.03(+5.75%)
Feb 19, 2026 0.4442 0.4606 0.3800 0.4539 128,701 +0.02(+3.54%)
Feb 18, 2026 0.4446 0.4665 0.4330 0.4384 48,545 -0.01(-2.27%)
Feb 17, 2026 0.4110 0.4990 0.4110 0.4486 116,223 +0.00(+0.20%)
Feb 13, 2026 0.4438 0.4548 0.4318 0.4477 37,939 +0.02(+4.00%)
Feb 12, 2026 0.5023 0.5023 0.4067 0.4305 179,958 -0.07(-13.88%)
Feb 11, 2026 0.4988 0.4999 0.4852 0.4999 36,852 +0.01(+1.44%)
Feb 10, 2026 0.5031 0.5115 0.4903 0.4928 70,699 -0.01(-2.76%)
Feb 09, 2026 0.4149 0.5119 0.4149 0.5068 50,326 +0.04(+8.08%)
Feb 06, 2026 0.4200 0.4705 0.4149 0.4689 57,600 +0.03(+7.89%)
Feb 05, 2026 0.4228 0.4550 0.4228 0.4346 27,518 -0.02(-4.48%)
Feb 04, 2026 0.4595 0.4595 0.4149 0.4550 77,173 +0.01(+3.34%)
Feb 03, 2026 0.5030 0.5030 0.4403 0.4403 37,920 -0.02(-4.88%)
Feb 02, 2026 0.4200 0.4790 0.3800 0.4629 61,962 +0.04(+10.21%)
Jan 30, 2026 0.4552 0.4700 0.3862 0.4200 233,398 -0.05(-9.89%)
Jan 29, 2026 0.5014 0.5082 0.4560 0.4661 68,550 -0.02(-3.96%)
Jan 28, 2026 0.5057 0.5218 0.4800 0.4853 53,152 -0.02(-4.84%)
Jan 27, 2026 0.5200 0.5690 0.4936 0.5100 73,500 -0.01(-1.83%)
Jan 26, 2026 0.4874 0.5350 0.4688 0.5195 163,944 +0.04(+9.14%)
Jan 23, 2026 0.4610 0.4775 0.4400 0.4760 117,454 +0.02(+4.00%)
Jan 22, 2026 0.4795 0.5043 0.4554 0.4577 70,404 -0.03(-7.01%)
Jan 21, 2026 0.5000 0.5042 0.4846 0.4922 16,877 +0.01(+1.74%)
Jan 20, 2026 0.5005 0.5064 0.4703 0.4838 63,768 -0.01(-1.27%)
Jan 16, 2026 0.4995 0.4995 0.4850 0.4900 93,979 -0.01(-1.90%)
Jan 15, 2026 0.5066 0.5200 0.4650 0.4995 42,960 -0.01(-2.19%)
Jan 14, 2026 0.5100 0.5245 0.4920 0.5107 75,481 -0.01(-1.28%)
Jan 13, 2026 0.5512 0.5600 0.5000 0.5173 125,860 -0.02(-4.22%)
Jan 12, 2026 0.5629 0.5700 0.5000 0.5401 133,445 -0.02(-4.03%)
Jan 09, 2026 0.5546 0.5650 0.5500 0.5628 25,278 -0.00(-0.81%)
Jan 08, 2026 0.4590 0.5674 0.4590 0.5674 132,981 -0.00(-0.46%)
Jan 07, 2026 0.5700 0.5700 0.5500 0.5700 38,186 +0.01(+1.42%)
Jan 06, 2026 0.5475 0.5620 0.5421 0.5620 42,218 +0.02(+3.12%)
Jan 05, 2026 0.5500 0.5612 0.5383 0.5450 99,180 +0.00(+0.04%)
Jan 02, 2026 0.5767 0.6500 0.5315 0.5448 39,911 +0.00(+0.89%)
Dec 31, 2025 0.5379 0.5480 0.5295 0.5400 7,535 -0.01(-1.82%)
Dec 30, 2025 0.5441 0.5720 0.5238 0.5500 51,298 +0.03(+5.77%)
Dec 29, 2025 0.5900 0.6500 0.5096 0.5200 247,961 -0.14(-20.96%)
Dec 26, 2025 0.5500 0.6660 0.5000 0.6579 102,030 +0.13(+23.60%)
Dec 24, 2025 0.5255 0.5331 0.5255 0.5323 17,252 -0.01(-1.35%)
Dec 23, 2025 0.5395 0.5396 0.5301 0.5396 24,874 +0.02(+3.77%)
Dec 22, 2025 0.5100 0.5500 0.5100 0.5200 64,475 -0.02(-3.70%)
Dec 19, 2025 0.5167 0.5400 0.5143 0.5400 114,780 +0.04(+7.53%)
Dec 18, 2025 0.4647 0.5211 0.4647 0.5022 66,541 +0.02(+4.62%)
Dec 17, 2025 0.5024 0.5159 0.4707 0.4800 19,860 -0.02(-3.42%)
Dec 16, 2025 0.5049 0.5089 0.4708 0.4970 43,759 -0.01(-1.13%)
Dec 15, 2025 0.5200 0.5313 0.5000 0.5027 89,242 -0.01(-1.04%)
Dec 12, 2025 0.5500 0.5504 0.5001 0.5080 102,600 -0.03(-5.05%)
Dec 11, 2025 0.4707 0.5718 0.4640 0.5350 507,357 +0.07(+15.13%)
Dec 10, 2025 0.4735 0.4800 0.4600 0.4647 46,628 -0.00(-0.19%)
Dec 09, 2025 0.4500 0.4710 0.4466 0.4656 125,261 +0.02(+4.28%)
Dec 08, 2025 0.4506 0.4964 0.4297 0.4465 67,010 -0.01(-2.89%)
Dec 05, 2025 0.4105 0.4598 0.4082 0.4598 88,001 +0.05(+12.64%)
Dec 04, 2025 0.4300 0.4620 0.4000 0.4082 107,492 -0.02(-5.29%)
Dec 03, 2025 0.4200 0.4400 0.4137 0.4310 193,713 +0.02(+3.86%)
Dec 02, 2025 0.4000 0.4200 0.4000 0.4150 140,427 +0.01(+3.75%)
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.