Canada markets closed

Decade Resources Ltd. (DEC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 12:57PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.06000.06000.06000.06000.0600145,000
Apr 11, 20240.06000.06000.06000.06000.060030,000
Apr 10, 20240.06000.06000.06000.06000.060031,000
Apr 09, 20240.06000.06000.06000.06000.060059,100
Apr 08, 20240.06000.07000.06000.06000.060033,600
Apr 05, 20240.07000.07000.06000.06000.0600170,200
Apr 04, 20240.06000.06000.06000.06000.060050,100
Apr 03, 20240.06000.07000.06000.07000.070075,000
Apr 02, 20240.06000.06000.06000.06000.0600-
Apr 01, 20240.06000.06000.06000.06000.06001,100
Mar 28, 20240.06000.06000.06000.06000.0600508,300
Mar 27, 20240.07000.07000.06000.07000.0700199,000
Mar 26, 20240.07000.07000.07000.07000.070025,000
Mar 25, 20240.07000.08000.07000.08000.080066,000
Mar 22, 20240.07000.07000.06000.06000.060074,000
Mar 21, 20240.07000.07000.07000.07000.070044,200
Mar 20, 20240.07000.09000.07000.09000.090040,300
Mar 19, 20240.09000.09000.09000.09000.0900-
Mar 18, 20240.09000.09000.09000.09000.0900-
Mar 15, 20240.09000.09000.09000.09000.0900-
Mar 14, 20240.09000.09000.09000.09000.0900137,000
Mar 13, 20240.09000.09000.08000.08000.080037,600
Mar 12, 20240.08000.09000.07000.09000.0900202,600
Mar 11, 20240.08000.08000.08000.08000.080060,000
Mar 08, 20240.10000.10000.08000.08000.080079,000
Mar 07, 20240.07000.10000.07000.10000.1000283,300
Mar 06, 20240.07000.07000.07000.07000.0700206,800
Mar 05, 20240.06000.06000.06000.06000.0600134,000
Mar 04, 20240.06000.06000.06000.06000.0600135,000
Mar 01, 20240.06000.06000.06000.06000.060079,000
Feb 29, 20240.06000.06000.06000.06000.060018,000
Feb 28, 20240.06000.06000.06000.06000.06004,000
Feb 27, 20240.06000.06000.06000.06000.060021,000
Feb 26, 20240.06000.07000.06000.06000.060012,000
Feb 23, 20240.07000.07000.06000.06000.060016,000
Feb 22, 20240.06000.07000.06000.07000.070061,000
Feb 21, 20240.06000.06000.06000.06000.060044,000
Feb 20, 20240.07000.07000.06000.06000.0600266,000
Feb 16, 20240.07000.07000.06000.06000.060048,000
Feb 15, 20240.07000.07000.07000.07000.070044,000
Feb 14, 20240.06000.07000.06000.07000.070075,800
Feb 13, 20240.06000.06000.06000.06000.060067,600
Feb 12, 20240.06000.06000.06000.06000.0600109,600
Feb 09, 20240.07000.07000.07000.07000.070037,000
Feb 08, 20240.07000.07000.07000.07000.070081,100
Feb 07, 20240.07000.07000.07000.07000.0700565,100
Feb 06, 20240.08000.08000.06000.07000.07002,153,400
Feb 05, 20240.05000.05000.05000.05000.0500137,000
Feb 02, 20240.06000.06000.05000.05000.0500792,100
Feb 01, 20240.05000.06000.05000.06000.0600971,100
Jan 31, 20240.06000.06000.05000.05000.0500490,400
Jan 30, 20240.06000.06000.05000.05000.0500961,800
Jan 29, 20240.05000.06000.05000.05000.05001,319,900
Jan 26, 20240.06000.06000.05000.05000.0500768,400
Jan 25, 20240.07000.07000.05000.06000.06007,156,600
Jan 24, 20240.13000.14000.13000.14000.1400184,000
Jan 23, 20240.13000.14000.13000.13000.1300117,200
Jan 22, 20240.14000.14000.14000.14000.140047,800
Jan 19, 20240.15000.15000.14000.14000.1400114,500
Jan 18, 20240.13000.16000.12000.15000.1500358,400
Jan 17, 20240.15000.15000.14000.14000.1400512,800
Jan 16, 20240.16000.16000.14000.14000.1400246,600
Jan 15, 20240.17000.17000.16000.16000.1600102,600
Jan 12, 20240.17000.17000.17000.17000.170054,500
Jan 11, 20240.17000.18000.16000.18000.1800365,000
Jan 10, 20240.17000.18000.17000.17000.1700150,500
Jan 09, 20240.17000.19000.17000.17000.1700575,200
Jan 08, 20240.16000.17000.15000.17000.1700236,500
Jan 05, 20240.16000.16000.16000.16000.16008,000
Jan 04, 20240.15000.16000.15000.16000.160065,500
Jan 03, 20240.16000.16000.16000.16000.1600700
Jan 02, 20240.16000.16000.16000.16000.160058,500
Dec 29, 20230.15000.16000.15000.16000.160094,100
Dec 28, 20230.15000.16000.15000.16000.16005,000
Dec 27, 20230.16000.16000.16000.16000.160060,400
Dec 22, 20230.16000.16000.16000.16000.160013,500
Dec 21, 20230.15000.16000.15000.16000.160062,500
Dec 20, 20230.15000.16000.15000.15000.1500236,200
Dec 19, 20230.15000.15000.14000.15000.1500225,400
Dec 18, 20230.15000.16000.15000.16000.1600180,000
Dec 15, 20230.16000.16000.15000.16000.1600148,000
Dec 14, 20230.16000.17000.16000.16000.160045,500
Dec 13, 20230.16000.16000.15000.16000.160025,000
Dec 12, 20230.16000.16000.14000.16000.160049,000
Dec 11, 20230.15000.15000.15000.15000.150033,700
Dec 08, 20230.16000.17000.16000.17000.170027,000
Dec 07, 20230.17000.17000.16000.16000.160020,000
Dec 06, 20230.14000.17000.14000.17000.1700144,200
Dec 05, 20230.16000.17000.14000.14000.1400293,800
Dec 04, 20230.18000.18000.16000.16000.1600189,000
Dec 01, 20230.18000.19000.17000.18000.1800257,800
Nov 30, 20230.19000.19000.18000.19000.1900552,000
Nov 29, 20230.17000.17000.14000.17000.1700247,100
Nov 28, 20230.18000.18000.15000.16000.1600394,700
Nov 27, 20230.17000.19000.17000.19000.1900121,500
Nov 24, 20230.17000.19000.16000.17000.1700199,500
Nov 23, 20230.14000.17000.14000.17000.1700644,100
Nov 22, 20230.14000.14000.13000.14000.1400137,000
Nov 21, 20230.13000.13000.12000.13000.1300365,000
Nov 20, 20230.14000.14000.13000.13000.1300259,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...