Canada markets closed

Decade Resources Ltd. (DEC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 02:57PM EDT
Time Period:
Jun 13, 2023 - Jun 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 12, 20240.05000.05000.05000.05000.050052,000
Jun 11, 20240.05000.05000.05000.05000.0500154,000
Jun 10, 20240.05000.05000.05000.05000.0500164,000
Jun 07, 20240.06000.06000.06000.06000.060033,000
Jun 06, 20240.05000.05000.05000.05000.0500100,000
Jun 05, 20240.05000.05000.05000.05000.0500174,000
Jun 04, 20240.06000.06000.06000.06000.0600-
Jun 03, 20240.06000.06000.06000.06000.06006,000
May 31, 20240.05000.05000.05000.05000.05007,000
May 30, 20240.05000.05000.05000.05000.0500207,100
May 29, 20240.06000.06000.05000.05000.0500219,200
May 28, 20240.06000.06000.05000.05000.0500125,000
May 27, 20240.05000.05000.05000.05000.050095,000
May 24, 20240.06000.06000.06000.06000.0600-
May 23, 20240.06000.06000.06000.06000.060047,000
May 22, 20240.06000.06000.06000.06000.0600-
May 21, 20240.06000.06000.05000.06000.0600113,100
May 17, 20240.06000.06000.05000.06000.0600794,900
May 16, 20240.06000.06000.06000.06000.0600-
May 15, 20240.06000.06000.06000.06000.060042,000
May 14, 20240.06000.06000.06000.06000.0600-
May 13, 20240.06000.06000.06000.06000.06009,100
May 10, 20240.06000.06000.06000.06000.0600156,000
May 09, 20240.06000.06000.06000.06000.0600165,100
May 08, 20240.06000.06000.06000.06000.06002,000
May 07, 20240.06000.06000.06000.06000.0600234,000
May 06, 20240.06000.06000.06000.06000.0600336,500
May 03, 20240.06000.06000.06000.06000.06006,000
May 02, 20240.06000.06000.06000.06000.060086,000
May 01, 20240.06000.06000.06000.06000.0600254,700
Apr 30, 20240.07000.07000.07000.07000.0700-
Apr 29, 20240.07000.07000.06000.07000.070091,100
Apr 26, 20240.06000.07000.06000.07000.070067,000
Apr 25, 20240.06000.06000.06000.06000.060048,000
Apr 24, 20240.06000.06000.06000.06000.0600-
Apr 23, 20240.06000.06000.06000.06000.060057,000
Apr 22, 20240.06000.06000.06000.06000.060083,500
Apr 19, 20240.07000.07000.06000.06000.0600145,500
Apr 18, 20240.07000.07000.07000.07000.070052,000
Apr 17, 20240.06000.08000.06000.08000.0800123,500
Apr 16, 20240.07000.08000.07000.07000.0700279,100
Apr 15, 20240.07000.07000.07000.07000.070059,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...