Canada markets closed

Decade Resources Ltd. (DEC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0850+0.0050 (+6.25%)
At close: 03:49PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20220.08500.08500.08500.08500.08502,000
Dec 07, 20220.08000.08000.08000.08000.080065,000
Dec 06, 20220.08000.09000.08000.08000.080034,000
Dec 05, 20220.08000.08000.08000.08000.0800-
Dec 02, 20220.08000.08000.08000.08000.08008,000
Dec 01, 20220.08000.08000.08000.08000.08004,000
Nov 30, 20220.09000.09000.09000.09000.0900-
Nov 29, 20220.09000.09000.09000.09000.090027,000
Nov 28, 20220.09000.09000.09000.09000.090031,600
Nov 25, 20220.09000.09000.09000.09000.090053,500
Nov 24, 20220.09000.09000.09000.09000.09001,500
Nov 23, 20220.09000.09000.09000.09000.090015,500
Nov 22, 20220.10000.10000.10000.10000.1000-
Nov 21, 20220.10000.10000.10000.10000.1000-
Nov 18, 20220.09000.10000.09000.10000.100017,000
Nov 17, 20220.10000.10000.10000.10000.10005,000
Nov 16, 20220.10000.10000.10000.10000.100036,800
Nov 15, 20220.10000.10000.10000.10000.100067,000
Nov 14, 20220.10000.10000.10000.10000.100017,000
Nov 11, 20220.10000.10000.09000.10000.100034,000
Nov 10, 20220.10000.10000.10000.10000.100011,000
Nov 09, 20220.10000.10000.10000.10000.100014,000
Nov 08, 20220.09000.10000.09000.10000.100043,200
Nov 07, 20220.09000.09000.09000.09000.09003,400
Nov 04, 20220.09000.09000.09000.09000.090012,000
Nov 03, 20220.08000.08000.08000.08000.0800108,200
Nov 02, 20220.09000.09000.09000.09000.0900-
Nov 01, 20220.09000.09000.08000.09000.090097,000
Oct 31, 20220.09000.09000.09000.09000.09009,900
Oct 28, 20220.08000.08000.08000.08000.0800-
Oct 27, 20220.09000.09000.08000.08000.080069,100
Oct 26, 20220.09000.09000.09000.09000.09005,000
Oct 25, 20220.09000.09000.09000.09000.090028,500
Oct 24, 20220.09000.09000.09000.09000.09001,000
Oct 21, 20220.09000.09000.09000.09000.090011,000
Oct 20, 20220.10000.10000.09000.09000.090017,000
Oct 19, 20220.09000.09000.09000.09000.090019,400
Oct 18, 20220.09000.09000.09000.09000.090016,500
Oct 17, 20220.09000.09000.09000.09000.090038,900
Oct 14, 20220.10000.10000.10000.10000.1000-
Oct 13, 20220.09000.10000.09000.10000.10006,000
Oct 12, 20220.09000.09000.09000.09000.0900500
Oct 11, 20220.09000.09000.09000.09000.090074,000
Oct 07, 20220.10000.10000.10000.10000.1000-
Oct 06, 20220.10000.10000.10000.10000.10002,600
Oct 05, 20220.10000.10000.10000.10000.1000-
Oct 04, 20220.09000.10000.09000.10000.100040,000
Oct 03, 20220.09000.09000.09000.09000.090079,000
Sept 30, 20220.09000.09000.09000.09000.090010,000
Sept 29, 20220.10000.10000.10000.10000.1000-
Sept 28, 20220.10000.10000.10000.10000.1000-
Sept 27, 20220.10000.10000.10000.10000.10008,000
Sept 26, 20220.10000.10000.10000.10000.1000-
Sept 23, 20220.10000.10000.10000.10000.1000-
Sept 22, 20220.10000.10000.10000.10000.100029,000
Sept 21, 20220.10000.10000.10000.10000.1000-
Sept 20, 20220.09000.10000.09000.10000.100017,000
Sept 19, 20220.09000.09000.09000.09000.0900-
Sept 16, 20220.09000.09000.09000.09000.0900-
Sept 15, 20220.09000.09000.09000.09000.0900-
Sept 14, 20220.09000.09000.09000.09000.090011,000
Sept 13, 20220.09000.09000.09000.09000.09009,000
Sept 12, 20220.10000.10000.07000.10000.1000304,600
Sept 09, 20220.09000.09000.09000.09000.090049,800
Sept 08, 20220.10000.10000.10000.10000.1000-
Sept 07, 20220.10000.10000.10000.10000.10009,600
Sept 06, 20220.11000.11000.10000.10000.100045,500
Sept 02, 20220.12000.12000.12000.12000.120018,000
Sept 01, 20220.12000.12000.12000.12000.1200-
Aug 31, 20220.10000.12000.10000.12000.1200703,000
Aug 30, 20220.10000.10000.10000.10000.1000-
Aug 29, 20220.09000.10000.09000.10000.1000393,000
Aug 26, 20220.09000.09000.09000.09000.090015,000
Aug 25, 20220.09000.09000.09000.09000.090012,000
Aug 24, 20220.10000.10000.10000.10000.100010,500
Aug 23, 20220.10000.10000.10000.10000.10005,000
Aug 22, 20220.09000.09000.09000.09000.09003,500
Aug 19, 20220.10000.10000.10000.10000.10002,500
Aug 18, 20220.10000.10000.10000.10000.1000-
Aug 17, 20220.10000.10000.10000.10000.1000-
Aug 16, 20220.10000.10000.10000.10000.100016,000
Aug 15, 20220.10000.10000.10000.10000.100018,100
Aug 12, 20220.10000.11000.10000.11000.110025,300
Aug 11, 20220.11000.11000.10000.10000.100024,500
Aug 10, 20220.10000.11000.10000.11000.110045,000
Aug 09, 20220.13000.13000.13000.13000.1300-
Aug 08, 20220.10000.14000.10000.13000.130034,100
Aug 05, 20220.11000.11000.11000.11000.1100-
Aug 04, 20220.11000.11000.11000.11000.1100-
Aug 03, 20220.11000.11000.11000.11000.11001,500
Aug 02, 20220.12000.12000.12000.12000.1200-
Jul 29, 20220.12000.12000.12000.12000.12004,500
Jul 28, 20220.09000.13000.09000.12000.120065,700
Jul 27, 20220.10000.10000.10000.10000.100062,500
Jul 26, 20220.11000.11000.11000.11000.1100-
Jul 25, 20220.11000.11000.11000.11000.11002,000
Jul 22, 20220.10000.10000.10000.10000.10004,500
Jul 21, 20220.10000.11000.10000.11000.110040,500
Jul 20, 20220.11000.11000.11000.11000.11006,000
Jul 19, 20220.11000.11000.10000.11000.110079,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...