Headwater Exploration Inc. HWX
TSX · Kanada · Enerji Mineralleri
CAD 13,41+0,03 (+%0,22)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 13,41 | +%0,22 | CAD 13,55 | CAD 13,63 | CAD 13,32 | 832,42K |
| 2026-09-30 | CAD 13,38 | +%0,98 | CAD 13,38 | CAD 13,59 | CAD 13,35 | 742,00K |
| 2026-09-29 | CAD 13,25 | -%1,71 | CAD 13,29 | CAD 13,35 | CAD 13,11 | 1,05M |
| 2026-09-28 | CAD 13,48 | +%0,45 | CAD 13,41 | CAD 13,61 | CAD 13,41 | 1,22M |
| 2026-09-25 | CAD 13,42 | -%0,22 | CAD 13,75 | CAD 13,75 | CAD 13,22 | 1,41M |
| 2026-09-24 | CAD 13,45 | +%1,05 | CAD 13,45 | CAD 13,62 | CAD 13,32 | 701,50K |
| 2026-09-23 | CAD 13,31 | +%0,15 | CAD 13,37 | CAD 13,47 | CAD 13,23 | 538,40K |
| 2026-09-22 | CAD 13,29 | -%1,56 | CAD 13,36 | CAD 13,55 | CAD 13,24 | 523,70K |
| 2026-09-21 | CAD 13,50 | -%3,78 | CAD 13,88 | CAD 13,88 | CAD 13,38 | 1,02M |
| 2026-09-18 | CAD 14,03 | +%1,45 | CAD 13,89 | CAD 14,06 | CAD 13,79 | 4,01M |
| 2026-09-17 | CAD 13,83 | -%1,07 | CAD 13,61 | CAD 14,15 | CAD 13,60 | 1,04M |
| 2026-09-16 | CAD 13,98 | -%4,70 | CAD 14,44 | CAD 14,60 | CAD 13,88 | 1,00M |
| 2026-09-15 | CAD 14,67 | +%5,92 | CAD 13,90 | CAD 14,71 | CAD 13,90 | 1,02M |
| 2026-09-14 | CAD 13,85 | +%2,52 | CAD 13,72 | CAD 13,89 | CAD 13,55 | 888,20K |
| 2026-09-11 | CAD 13,51 | -%1,82 | CAD 13,77 | CAD 13,77 | CAD 13,29 | 1,28M |
| 2026-09-10 | CAD 13,76 | -%0,22 | CAD 13,86 | CAD 14,03 | CAD 13,67 | 1,66M |
| 2026-09-09 | CAD 13,79 | -%1,71 | CAD 14,09 | CAD 14,20 | CAD 13,65 | 2,88M |
| 2026-09-08 | CAD 14,03 | -%1,34 | CAD 13,81 | CAD 14,54 | CAD 13,80 | 3,60M |
| 2026-09-04 | CAD 14,22 | -%0,35 | CAD 14,25 | CAD 14,29 | CAD 13,96 | 785,40K |
| 2026-09-03 | CAD 14,27 | -%1,18 | CAD 14,47 | CAD 14,60 | CAD 14,21 | 726,30K |
| 2026-09-02 | CAD 14,44 | -%1,03 | CAD 14,49 | CAD 14,64 | CAD 14,43 | 687,70K |
| 2026-09-01 | CAD 14,59 | +%0,90 | CAD 14,61 | CAD 14,70 | CAD 14,42 | 623,30K |
| 2026-08-31 | CAD 14,46 | +%1,12 | CAD 14,60 | CAD 14,70 | CAD 14,32 | 855,30K |
| 2026-08-28 | CAD 14,30 | -%2,12 | CAD 14,57 | CAD 14,69 | CAD 14,20 | 956,00K |
| 2026-08-27 | CAD 14,61 | +%3,32 | CAD 14,15 | CAD 14,63 | CAD 14,09 | 956,40K |
| 2026-08-26 | CAD 14,14 | +%1,00 | CAD 13,85 | CAD 14,29 | CAD 13,79 | 650,40K |
| 2026-08-25 | CAD 14,00 | -%1,34 | CAD 13,89 | CAD 14,19 | CAD 13,89 | 638,60K |
| 2026-08-24 | CAD 14,19 | -%0,21 | CAD 14,20 | CAD 14,25 | CAD 13,91 | 679,20K |
| 2026-08-21 | CAD 14,22 | +%0,92 | CAD 14,00 | CAD 14,35 | CAD 13,99 | 924,40K |
| 2026-08-20 | CAD 14,09 | +%2,55 | CAD 13,95 | CAD 14,12 | CAD 13,85 | 824,70K |
| 2026-08-19 | CAD 13,74 | -%0,36 | CAD 13,82 | CAD 14,12 | CAD 13,73 | 894,10K |
| 2026-08-18 | CAD 13,79 | +%0,88 | CAD 13,79 | CAD 13,99 | CAD 13,67 | 707,60K |
| 2026-08-17 | CAD 13,67 | +%2,86 | CAD 13,35 | CAD 13,68 | CAD 13,35 | 622,60K |
| 2026-08-14 | CAD 13,29 | +%0,45 | CAD 13,21 | CAD 13,48 | CAD 13,21 | 324,50K |
| 2026-08-13 | CAD 13,23 | -%1,12 | CAD 13,29 | CAD 13,34 | CAD 13,12 | 256,40K |
| 2026-08-12 | CAD 13,38 | -%0,30 | CAD 13,49 | CAD 13,59 | CAD 13,36 | 984,00K |
| 2026-08-11 | CAD 13,42 | +%1,28 | CAD 13,23 | CAD 13,45 | CAD 13,14 | 707,90K |
| 2026-08-10 | CAD 13,25 | +%3,43 | CAD 12,95 | CAD 13,34 | CAD 12,95 | 289,30K |
| 2026-08-07 | CAD 12,81 | +%0,87 | CAD 12,65 | CAD 12,92 | CAD 12,49 | 1,15M |
| 2026-08-06 | CAD 12,70 | +%1,11 | CAD 12,76 | CAD 12,88 | CAD 12,62 | 711,40K |
| 2026-08-05 | CAD 12,56 | -%3,09 | CAD 13,01 | CAD 13,01 | CAD 12,50 | 379,80K |
| 2026-08-04 | CAD 12,96 | -%2,19 | CAD 13,25 | CAD 13,45 | CAD 12,76 | 700,20K |
| 2026-07-31 | CAD 13,25 | -%0,30 | CAD 13,30 | CAD 13,64 | CAD 13,23 | 358,00K |
| 2026-07-30 | CAD 13,29 | -%0,82 | CAD 13,32 | CAD 13,41 | CAD 13,02 | 380,80K |
| 2026-07-29 | CAD 13,40 | +%3,47 | CAD 13,24 | CAD 13,45 | CAD 13,10 | 694,90K |
| 2026-07-28 | CAD 12,95 | -%1,37 | CAD 13,12 | CAD 13,12 | CAD 12,68 | 384,20K |
| 2026-07-27 | CAD 13,13 | -%2,52 | CAD 13,07 | CAD 13,21 | CAD 12,84 | 1,22M |
| 2026-07-24 | CAD 13,47 | +%1,28 | CAD 13,27 | CAD 13,77 | CAD 13,15 | 1,04M |
| 2026-07-23 | CAD 13,30 | +%1,84 | CAD 13,28 | CAD 13,47 | CAD 13,25 | 481,60K |
| 2026-07-22 | CAD 13,06 | +%1,08 | CAD 13,07 | CAD 13,21 | CAD 12,91 | 568,00K |
| 2026-07-21 | CAD 12,92 | +%0,23 | CAD 12,96 | CAD 13,15 | CAD 12,88 | 482,50K |
| 2026-07-20 | CAD 12,89 | +%0,94 | CAD 12,72 | CAD 12,96 | CAD 12,41 | 616,20K |
| 2026-07-17 | CAD 12,77 | +%1,59 | CAD 12,57 | CAD 12,92 | CAD 12,57 | 451,20K |
| 2026-07-16 | CAD 12,57 | +%0,40 | CAD 12,65 | CAD 12,78 | CAD 12,54 | 287,90K |
| 2026-07-15 | CAD 12,52 | -%0,95 | CAD 12,68 | CAD 12,76 | CAD 12,37 | 361,50K |
| 2026-07-14 | CAD 12,64 | -%0,47 | CAD 12,82 | CAD 12,95 | CAD 12,52 | 318,10K |
| 2026-07-13 | CAD 12,70 | +%3,17 | CAD 12,45 | CAD 12,81 | CAD 12,44 | 615,30K |
| 2026-07-10 | CAD 12,31 | +%1,40 | CAD 12,17 | CAD 12,40 | CAD 12,13 | 698,50K |
| 2026-07-09 | CAD 12,14 | -%1,78 | CAD 12,30 | CAD 12,38 | CAD 12,12 | 610,40K |
| 2026-07-08 | CAD 12,36 | +%5,64 | CAD 12,03 | CAD 12,41 | CAD 11,86 | 597,80K |
| 2026-07-07 | CAD 11,70 | +%2,01 | CAD 11,50 | CAD 11,78 | CAD 11,38 | 1,83M |
| 2026-07-06 | CAD 11,47 | -%3,69 | CAD 11,86 | CAD 11,88 | CAD 11,40 | 550,30K |
| 2026-07-03 | CAD 11,91 | +%0,85 | CAD 11,81 | CAD 11,96 | CAD 11,78 | 159,00K |
| 2026-07-02 | CAD 11,81 | -%0,17 | CAD 11,75 | CAD 11,85 | CAD 11,58 | 699,80K |
| 2026-06-30 | CAD 11,83 | -%1,33 | CAD 11,87 | CAD 12,18 | CAD 11,78 | 894,30K |
| 2026-06-29 | CAD 11,99 | -%0,75 | CAD 12,08 | CAD 12,18 | CAD 11,91 | 561,00K |
| 2026-06-26 | CAD 12,08 | +%0,33 | CAD 11,96 | CAD 12,15 | CAD 11,90 | 466,80K |
| 2026-06-25 | CAD 12,04 | -%0,41 | CAD 11,97 | CAD 12,26 | CAD 11,90 | 421,90K |
| 2026-06-24 | CAD 12,09 | -%3,36 | CAD 12,28 | CAD 12,32 | CAD 11,99 | 530,40K |
| 2026-06-23 | CAD 12,51 | +%2,37 | CAD 12,20 | CAD 12,55 | CAD 12,12 | 495,60K |
| 2026-06-22 | CAD 12,22 | -%0,33 | CAD 12,24 | CAD 12,32 | CAD 12,06 | 369,50K |
| 2026-06-19 | CAD 12,26 | +%1,41 | CAD 12,08 | CAD 12,35 | CAD 12,08 | 311,80K |
| 2026-06-18 | CAD 12,09 | -%2,18 | CAD 12,21 | CAD 12,21 | CAD 11,84 | 450,00K |
| 2026-06-17 | CAD 12,36 | -%0,56 | CAD 12,43 | CAD 12,65 | CAD 12,33 | 370,40K |
| 2026-06-16 | CAD 12,43 | -%1,82 | CAD 12,49 | CAD 12,57 | CAD 12,33 | 253,60K |
| 2026-06-15 | CAD 12,66 | -%2,24 | CAD 12,41 | CAD 12,69 | CAD 12,21 | 353,70K |
| 2026-06-12 | CAD 12,95 | -%1,89 | CAD 13,12 | CAD 13,26 | CAD 12,85 | 453,70K |
| 2026-06-11 | CAD 13,20 | -%0,98 | CAD 13,51 | CAD 13,58 | CAD 12,93 | 1,22M |
| 2026-06-10 | CAD 13,33 | +%2,70 | CAD 13,12 | CAD 13,60 | CAD 13,04 | 395,30K |
| 2026-06-09 | CAD 12,98 | -%3,71 | CAD 13,39 | CAD 13,47 | CAD 12,79 | 445,80K |
| 2026-06-08 | CAD 13,48 | +%4,25 | CAD 13,01 | CAD 13,52 | CAD 12,81 | 608,90K |
| 2026-06-05 | CAD 12,93 | -%4,79 | CAD 13,55 | CAD 13,55 | CAD 12,91 | 319,40K |
| 2026-06-04 | CAD 13,58 | +%3,98 | CAD 12,94 | CAD 13,66 | CAD 12,74 | 804,40K |
| 2026-06-03 | CAD 13,06 | +%1,01 | CAD 12,81 | CAD 13,31 | CAD 12,81 | 767,70K |
| 2026-06-02 | CAD 12,93 | +%1,81 | CAD 12,73 | CAD 12,99 | CAD 12,73 | 370,80K |
| 2026-06-01 | CAD 12,70 | +%1,28 | CAD 12,60 | CAD 12,93 | CAD 12,60 | 695,30K |
| 2026-05-29 | CAD 12,54 | -%0,08 | CAD 12,50 | CAD 12,59 | CAD 12,34 | 466,40K |
| 2026-05-28 | CAD 12,55 | +%2,37 | CAD 12,35 | CAD 12,61 | CAD 12,35 | 650,30K |
| 2026-05-27 | CAD 12,26 | -%1,68 | CAD 12,18 | CAD 12,47 | CAD 12,04 | 595,70K |
| 2026-05-26 | CAD 12,47 | +%0,73 | CAD 12,50 | CAD 12,63 | CAD 12,38 | 433,00K |