Headwater Exploration Inc (HWX.TO) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	14.36	14.67	14.28	14.67	+2.88%	970,140
2026-10-15	14.25	14.38	14.02	14.26	-0.28%	1,304,100
2026-10-14	14.49	14.54	14.14	14.30	+0.14%	1,375,000
2026-10-13	14.12	14.52	13.99	14.28	+2.29%	1,004,700
2026-10-09	14.00	14.06	13.86	13.96	+0.58%	406,000
2026-10-08	13.66	13.92	13.63	13.88	+2.66%	307,200
2026-10-07	13.43	13.56	13.27	13.52	+0.45%	421,100
2026-10-06	13.58	13.67	13.38	13.46	-1.46%	489,000
2026-10-05	13.61	13.78	13.34	13.66	+0.44%	536,000
2026-10-02	13.32	13.63	12.96	13.60	+1.42%	846,000
2026-10-01	13.55	13.63	13.32	13.41	+0.22%	833,300
2026-09-30	13.38	13.59	13.35	13.38	+0.98%	742,000
2026-09-29	13.29	13.35	13.11	13.25	-1.71%	1,050,500
2026-09-28	13.41	13.61	13.41	13.48	+0.45%	1,217,400
2026-09-25	13.75	13.75	13.22	13.42	-0.22%	1,412,300
2026-09-24	13.45	13.62	13.32	13.45	+1.05%	701,500
2026-09-23	13.37	13.47	13.23	13.31	+0.15%	538,400
2026-09-22	13.36	13.55	13.24	13.29	-1.56%	523,700
2026-09-21	13.88	13.88	13.38	13.50	-3.78%	1,017,200
2026-09-18	13.89	14.06	13.79	14.03	+1.45%	4,010,300
2026-09-17	13.61	14.15	13.60	13.83	-1.07%	1,036,900
2026-09-16	14.44	14.60	13.88	13.98	-4.70%	1,002,500
2026-09-15	13.90	14.71	13.90	14.67	+5.92%	1,015,300
2026-09-14	13.72	13.89	13.55	13.85	+2.52%	888,200
2026-09-11	13.77	13.77	13.29	13.51	-1.82%	1,283,200
2026-09-10	13.86	14.03	13.67	13.76	-0.22%	1,656,300
2026-09-09	14.09	14.20	13.65	13.79	-1.71%	2,876,400
2026-09-08	13.81	14.54	13.80	14.03	-1.34%	3,597,700
2026-09-04	14.25	14.29	13.96	14.22	-0.35%	785,400
2026-09-03	14.47	14.60	14.21	14.27	-1.18%	726,300
2026-09-02	14.49	14.64	14.43	14.44	-1.03%	687,700
2026-09-01	14.61	14.70	14.42	14.59	+0.90%	623,300
2026-08-31	14.60	14.70	14.32	14.46	+1.12%	855,300
2026-08-28	14.57	14.69	14.20	14.30	-2.12%	956,000
2026-08-27	14.15	14.63	14.09	14.61	+3.32%	956,400
2026-08-26	13.85	14.29	13.79	14.14	+1.00%	650,400
2026-08-25	13.89	14.19	13.89	14.00	-1.34%	638,600
2026-08-24	14.20	14.25	13.91	14.19	-0.21%	679,200
2026-08-21	14.00	14.35	13.99	14.22	+0.92%	924,400
2026-08-20	13.95	14.12	13.85	14.09	+2.55%	824,700
2026-08-19	13.82	14.12	13.73	13.74	-0.36%	894,100
2026-08-18	13.79	13.99	13.67	13.79	+0.88%	707,600
2026-08-17	13.35	13.68	13.35	13.67	+2.86%	622,600
2026-08-14	13.21	13.48	13.21	13.29	+0.45%	324,500
2026-08-13	13.29	13.34	13.12	13.23	-1.12%	256,400
2026-08-12	13.49	13.59	13.36	13.38	-0.30%	984,000
2026-08-11	13.23	13.45	13.14	13.42	+1.28%	707,900
2026-08-10	12.95	13.34	12.95	13.25	+3.43%	289,300
2026-08-07	12.65	12.92	12.49	12.81	+0.87%	1,154,100
2026-08-06	12.76	12.88	12.62	12.70	+1.11%	711,400
2026-08-05	13.01	13.01	12.50	12.56	-3.09%	379,800
2026-08-04	13.25	13.45	12.76	12.96	-2.19%	700,200
2026-07-31	13.30	13.64	13.23	13.25	-0.30%	358,000
2026-07-30	13.32	13.41	13.02	13.29	-0.82%	380,800
2026-07-29	13.24	13.45	13.10	13.40	+3.47%	694,900
2026-07-28	13.12	13.12	12.68	12.95	-1.37%	384,200
2026-07-27	13.07	13.21	12.84	13.13	-2.52%	1,215,100
2026-07-24	13.27	13.77	13.15	13.47	+1.28%	1,044,200
2026-07-23	13.28	13.47	13.25	13.30	+1.84%	481,600
2026-07-22	13.07	13.21	12.91	13.06	+1.08%	568,000
2026-07-21	12.96	13.15	12.88	12.92	+0.23%	482,500
2026-07-20	12.72	12.96	12.41	12.89	+0.94%	616,200
2026-07-17	12.57	12.92	12.57	12.77	+1.59%	451,200
2026-07-16	12.65	12.78	12.54	12.57	+0.40%	287,900
2026-07-15	12.68	12.76	12.37	12.52	-0.95%	361,500
2026-07-14	12.82	12.95	12.52	12.64	-0.47%	318,100
2026-07-13	12.45	12.81	12.44	12.70	+3.17%	615,300
2026-07-10	12.17	12.40	12.13	12.31	+1.40%	698,500
2026-07-09	12.30	12.38	12.12	12.14	-1.78%	610,400
2026-07-08	12.03	12.41	11.86	12.36	+5.64%	597,800
2026-07-07	11.50	11.78	11.38	11.70	+2.01%	1,825,200
2026-07-06	11.86	11.88	11.40	11.47	-3.69%	550,300
2026-07-03	11.81	11.96	11.78	11.91	+0.85%	159,000
2026-07-02	11.75	11.85	11.58	11.81	-0.17%	699,800
2026-06-30	11.87	12.18	11.78	11.83	-1.33%	894,300
2026-06-29	12.08	12.18	11.91	11.99	-0.75%	561,000
2026-06-26	11.96	12.15	11.90	12.08	+0.33%	466,800
2026-06-25	11.97	12.26	11.90	12.04	-0.41%	421,900
2026-06-24	12.28	12.32	11.99	12.09	-3.36%	530,400
2026-06-23	12.20	12.55	12.12	12.51	+2.37%	495,600
2026-06-22	12.24	12.32	12.06	12.22	-0.33%	369,500
2026-06-19	12.08	12.35	12.08	12.26	+1.41%	311,800
2026-06-18	12.21	12.21	11.84	12.09	-2.18%	450,000
2026-06-17	12.43	12.65	12.33	12.36	-0.56%	370,400
2026-06-16	12.49	12.57	12.33	12.43	-1.82%	253,600
2026-06-15	12.41	12.69	12.21	12.66	-2.24%	353,700
2026-06-12	13.12	13.26	12.85	12.95	-1.89%	453,700
2026-06-11	13.51	13.58	12.93	13.20	-0.98%	1,221,900
2026-06-10	13.12	13.60	13.04	13.33	+2.70%	395,300
2026-06-09	13.39	13.47	12.79	12.98	-3.71%	445,800
2026-06-08	13.01	13.52	12.81	13.48	+4.25%	608,900
2026-06-05	13.55	13.55	12.91	12.93	-4.79%	319,400
2026-06-04	12.94	13.66	12.74	13.58	+3.98%	804,400
2026-06-03	12.81	13.31	12.81	13.06	+1.01%	767,700
2026-06-02	12.73	12.99	12.73	12.93	+1.81%	370,800
2026-06-01	12.60	12.93	12.60	12.70	+1.28%	695,300
2026-05-29	12.50	12.59	12.34	12.54	-0.08%	466,400
2026-05-28	12.35	12.61	12.35	12.55	+2.37%	650,300
2026-05-27	12.18	12.47	12.04	12.26	-1.68%	595,700
2026-05-26	12.50	12.63	12.38	12.47	+0.73%	433,000
2026-05-25	12.67	12.67	12.34	12.38	-4.18%	313,800
2026-05-22	12.89	13.11	12.75	12.92	-0.15%	344,000
2026-05-21	13.30	13.43	12.80	12.94	-2.12%	762,300
2026-05-20	13.64	13.82	13.21	13.22	-2.79%	911,400
2026-05-19	13.44	13.62	13.30	13.60	+2.26%	682,200
2026-05-15	13.05	13.32	12.93	13.30	+2.70%	674,300
2026-05-14	12.78	12.98	12.75	12.95	+0.78%	461,800
2026-05-13	13.16	13.30	12.83	12.85	-1.00%	405,800
2026-05-12	12.96	13.06	12.85	12.98	+0.70%	588,000
2026-05-11	12.76	12.98	12.68	12.89	+2.79%	981,800
2026-05-08	12.75	12.80	12.50	12.54	-1.65%	582,600
2026-05-07	12.53	12.82	12.39	12.75	-0.08%	665,100
2026-05-06	12.98	13.07	12.68	12.76	-4.28%	1,064,100
2026-05-05	13.17	13.43	13.05	13.33	+0.53%	457,700
2026-05-04	13.48	13.50	13.15	13.26	-1.41%	548,300
2026-05-01	13.54	13.69	13.15	13.45	+0.22%	945,000
2026-04-30	13.41	13.49	13.25	13.42	-0.30%	629,300
2026-04-29	13.44	13.58	13.21	13.46	+1.66%	823,300
2026-04-28	13.38	13.47	13.17	13.24	+0.38%	862,800
2026-04-27	12.88	13.25	12.82	13.19	+3.94%	865,900
2026-04-24	12.48	12.78	12.41	12.69	+1.28%	544,200
2026-04-23	12.35	12.58	12.27	12.53	+1.62%	978,600
2026-04-22	11.94	12.33	11.94	12.33	+4.23%	702,500
2026-04-21	11.80	11.85	11.65	11.83	+1.20%	491,700
2026-04-20	11.70	11.76	11.50	11.69	+1.39%	437,100
2026-04-17	11.65	12.00	11.10	11.53	-4.71%	1,182,100
2026-04-16	12.06	12.32	12.06	12.10	+0.08%	708,800
2026-04-15	12.02	12.23	11.90	12.09	+0.08%	730,400
2026-04-14	12.24	12.24	11.98	12.08	-2.27%	465,500
2026-04-13	12.26	12.40	12.13	12.36	+2.49%	775,400
2026-04-10	11.78	12.15	11.71	12.06	+2.38%	371,300
2026-04-09	12.19	12.19	11.61	11.78	-1.51%	514,100
2026-04-08	12.09	12.13	11.70	11.96	-6.12%	868,200
2026-04-07	12.70	12.94	12.60	12.74	+1.03%	678,500
2026-04-06	12.41	12.62	12.34	12.61	+1.04%	332,000
2026-04-02	12.34	12.65	12.21	12.48	+4.17%	741,400
2026-04-01	12.71	12.78	11.93	11.98	-6.77%	1,817,200
2026-03-31	12.98	13.25	12.54	12.85	-1.08%	1,183,500
2026-03-30	13.44	13.56	12.93	12.99	-1.52%	951,400
2026-03-27	12.76	13.24	12.75	13.19	+3.69%	1,079,100
2026-03-26	12.78	13.03	12.70	12.72	-0.62%	780,500
2026-03-25	12.85	12.99	12.61	12.80	-0.31%	1,002,400
2026-03-24	12.81	13.21	12.79	12.84	+0.47%	1,172,200
2026-03-23	12.50	12.82	12.38	12.78	-0.08%	1,211,200
2026-03-20	12.97	13.09	12.60	12.79	-1.24%	9,612,000
2026-03-19	12.52	13.04	12.52	12.95	+3.27%	1,101,100
2026-03-18	12.60	12.68	12.44	12.54	-0.71%	869,200
2026-03-17	12.57	12.76	12.48	12.63	+1.12%	907,200
2026-03-16	12.54	12.63	12.31	12.49	-0.16%	889,000
2026-03-13	12.55	12.75	12.46	12.51	-1.42%	741,000
2026-03-12	12.82	12.95	12.59	12.69	-1.17%	1,253,500
2026-03-11	12.74	13.03	12.74	12.84	+0.23%	894,800
2026-03-10	12.20	12.82	12.05	12.81	+4.57%	1,575,600
2026-03-09	12.33	12.42	12.04	12.25	-0.33%	1,155,900
2026-03-06	12.56	12.65	12.27	12.29	-1.52%	1,338,300
2026-03-05	12.54	12.68	12.34	12.48	+0.00%	847,000
2026-03-04	12.39	12.66	12.33	12.48	+0.32%	803,800
2026-03-03	13.05	13.18	12.29	12.44	-3.42%	1,144,900
2026-03-02	13.13	13.29	12.64	12.88	+2.55%	1,315,300
2026-02-27	12.27	12.66	12.26	12.56	+2.95%	1,278,400
2026-02-26	11.84	12.25	11.80	12.20	+1.50%	698,400
2026-02-25	12.09	12.13	11.86	12.02	-0.08%	607,600
2026-02-24	12.04	12.17	11.94	12.03	-0.17%	836,000
2026-02-23	11.97	12.22	11.93	12.05	+0.67%	879,400
2026-02-20	12.01	12.04	11.83	11.97	-0.17%	591,800
2026-02-19	12.00	12.21	11.95	11.99	+0.67%	790,200
2026-02-18	11.66	11.99	11.66	11.91	+3.84%	1,286,500
2026-02-17	11.60	11.77	11.34	11.47	-0.86%	588,600
2026-02-13	11.37	11.60	11.20	11.57	+1.76%	488,000
2026-02-12	11.79	11.82	11.27	11.37	-3.97%	609,600
2026-02-11	11.76	11.92	11.64	11.84	+1.46%	1,035,300
2026-02-10	11.77	11.90	11.58	11.67	-0.51%	831,200
2026-02-09	11.40	11.79	11.40	11.73	+2.18%	1,532,700
2026-02-06	11.25	11.59	11.19	11.48	+2.96%	1,043,300
2026-02-05	11.32	11.40	11.02	11.15	-2.53%	682,100
2026-02-04	11.35	11.47	11.14	11.44	+1.06%	753,100
2026-02-03	10.96	11.34	10.92	11.32	+3.57%	635,400
2026-02-02	10.80	10.99	10.75	10.93	-0.64%	965,700
2026-01-30	11.25	11.35	10.80	11.00	-3.00%	821,100
2026-01-29	11.61	11.61	11.26	11.34	-0.09%	1,629,600
2026-01-28	11.38	11.49	11.18	11.35	+0.44%	1,123,600
2026-01-27	11.00	11.31	10.91	11.30	+3.20%	1,148,100
2026-01-26	10.95	10.99	10.69	10.95	+0.74%	641,400
2026-01-23	10.86	11.02	10.74	10.87	+1.97%	799,000
2026-01-22	10.78	10.79	10.59	10.66	-1.30%	731,200
2026-01-21	10.60	10.85	10.51	10.80	+3.05%	1,245,000
2026-01-20	10.54	10.61	10.40	10.48	-0.29%	853,600
2026-01-19	10.41	10.58	10.41	10.51	+1.35%	460,500
2026-01-16	10.20	10.57	10.20	10.37	+3.70%	1,602,400
2026-01-15	9.70	10.05	9.62	10.00	+1.94%	730,300
2026-01-14	9.86	10.05	9.74	9.81	-0.10%	658,700
2026-01-13	9.50	9.93	9.43	9.82	+4.36%	1,061,600
2026-01-12	9.47	9.53	9.34	9.41	-0.84%	431,800
2026-01-09	9.26	9.51	9.26	9.49	+3.15%	513,400
2026-01-08	8.97	9.30	8.90	9.20	+3.14%	677,800
2026-01-07	9.15	9.30	8.83	8.92	-2.51%	920,100
2026-01-06	9.18	9.29	9.01	9.15	+0.99%	499,600
2026-01-05	9.44	9.48	8.88	9.06	-5.03%	1,128,400
2026-01-02	9.35	9.56	9.26	9.54	+1.81%	458,400
2025-12-31	9.37	9.48	9.37	9.37	-1.37%	283,400
2025-12-30	9.49	9.61	9.45	9.50	+0.64%	517,100
2025-12-29	9.40	9.49	9.27	9.44	+0.53%	455,000
2025-12-24	9.40	9.45	9.34	9.39	+0.00%	198,400
2025-12-23	9.22	9.43	9.16	9.39	+1.95%	633,500
2025-12-22	9.24	9.35	9.16	9.21	+1.43%	544,500
2025-12-19	8.92	9.19	8.92	9.08	+0.89%	895,200
2025-12-18	8.95	9.06	8.87	9.00	+0.45%	566,300
2025-12-17	8.81	8.98	8.74	8.96	+3.58%	640,200
2025-12-16	8.96	8.96	8.64	8.65	-4.31%	750,000
2025-12-15	9.10	9.10	8.93	9.04	-0.66%	564,600
2025-12-12	9.01	9.13	8.92	9.10	+0.66%	466,500
2025-12-11	9.11	9.17	9.00	9.04	-2.27%	551,400
2025-12-10	9.22	9.30	9.06	9.25	+0.22%	813,000
2025-12-09	9.36	9.41	9.13	9.23	-1.49%	484,400
2025-12-08	9.43	9.43	9.17	9.37	-1.26%	487,000
2025-12-05	9.58	9.70	9.46	9.49	-0.84%	501,300
2025-12-04	9.36	9.70	9.36	9.57	+3.13%	752,200
2025-12-03	9.11	9.52	9.11	9.28	+2.20%	1,156,300
2025-12-02	9.04	9.10	8.92	9.08	+0.67%	650,100
2025-12-01	8.97	9.08	8.97	9.02	+1.12%	618,700
2025-11-28	8.82	8.96	8.78	8.92	+1.36%	249,200
2025-11-27	8.73	8.84	8.73	8.80	+0.46%	129,300
2025-11-26	8.80	8.86	8.73	8.76	+0.34%	631,000
2025-11-25	8.78	8.97	8.56	8.73	-0.91%	494,900
2025-11-24	8.62	8.95	8.62	8.81	+1.73%	977,300
2025-11-21	8.69	8.77	8.58	8.66	-1.14%	736,800
2025-11-20	8.95	9.15	8.67	8.76	-1.24%	1,235,700
2025-11-19	8.51	8.89	8.47	8.87	+3.14%	1,148,500
2025-11-18	8.21	8.63	8.20	8.60	+4.50%	1,214,700
2025-11-17	8.19	8.29	8.15	8.23	+0.98%	647,700
2025-11-14	7.92	8.16	7.83	8.15	+3.69%	832,700
2025-11-13	8.09	8.12	7.84	7.86	-2.36%	336,600
2025-11-12	8.04	8.12	8.00	8.05	+0.00%	447,100
2025-11-11	8.00	8.19	7.99	8.05	+0.75%	606,500
2025-11-10	7.88	8.00	7.80	7.99	+2.70%	806,900
2025-11-07	7.50	7.86	7.38	7.78	+4.15%	1,360,000
2025-11-06	7.50	7.56	7.43	7.47	-0.40%	380,900
2025-11-05	7.40	7.54	7.24	7.50	+2.46%	575,700
2025-11-04	7.35	7.38	7.25	7.32	-1.61%	471,300
2025-11-03	7.40	7.47	7.34	7.44	+0.54%	405,500
2025-10-31	7.30	7.42	7.18	7.40	+1.37%	2,052,300
2025-10-30	7.02	7.54	7.02	7.30	-0.41%	1,044,800
2025-10-29	7.31	7.40	7.22	7.33	+0.27%	480,100
2025-10-28	7.27	7.37	7.19	7.31	+0.27%	410,700
2025-10-27	7.38	7.38	7.25	7.29	-0.27%	295,900
2025-10-24	7.42	7.44	7.29	7.31	-0.95%	484,200
2025-10-23	7.38	7.42	7.33	7.38	+2.22%	469,500
2025-10-22	6.97	7.23	6.96	7.22	+4.18%	763,700
2025-10-21	6.92	6.96	6.80	6.93	+0.00%	452,300
2025-10-20	6.94	7.04	6.92	6.93	-0.43%	448,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+19.89%). Worst month: Oct (-1.73%). Based on 2 years of daily data (2025–2026).

Jan+7.28%
Feb+5.71%
Mar+3.99%
Apr-0.58%
May+2.13%
Jun-0.52%
Jul+9.72%
Aug+4.02%
Sep+0.51%
Oct-1.73%
Nov+19.89%
Dec+3.88%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Headwater Exploration Inc's (HWX.TO) latest close?

14.67 on 2026-10-16, from the Closelook data lake's daily price record.

What is HWX.TO's 52-week high and low?

14.71 high and 6.80 low over the trailing 52 weeks, as of 2026-10-16.

What is Headwater Exploration Inc's strongest and weakest month historically?

Historically, HWX.TO's strongest calendar month has been Nov (average +19.89%) and its weakest Oct (average -1.73%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.