Canada markets open in 4 hours 45 minutes

Decade Resources Ltd. (DEC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0550-0.0050 (-8.33%)
At close: 03:59PM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 17, 20230.14000.14000.14000.14000.1400145,500
Nov 16, 20230.14000.14000.14000.14000.1400121,300
Nov 15, 20230.15000.15000.14000.14000.1400116,700
Nov 14, 20230.14000.15000.13000.14000.1400450,000
Nov 13, 20230.15000.16000.14000.15000.150064,500
Nov 10, 20230.14000.16000.14000.14000.1400128,400
Nov 09, 20230.16000.17000.14000.14000.1400172,500
Nov 08, 20230.14000.17000.14000.17000.1700329,300
Nov 07, 20230.17000.17000.16000.16000.1600148,000
Nov 06, 20230.18000.18000.17000.17000.1700245,700
Nov 03, 20230.18000.19000.17000.17000.170054,000
Nov 02, 20230.19000.19000.18000.18000.1800130,000
Nov 01, 20230.17000.20000.16000.18000.1800435,600
Oct 31, 20230.18000.18000.17000.17000.1700122,300
Oct 30, 20230.18000.20000.17000.18000.1800236,100
Oct 27, 20230.18000.18000.17000.18000.1800209,300
Oct 26, 20230.19000.19000.15000.18000.1800216,000
Oct 25, 20230.20000.20000.18000.18000.1800253,500
Oct 24, 20230.19000.21000.19000.19000.1900530,800
Oct 23, 20230.20000.21000.17000.18000.1800430,500
Oct 20, 20230.17000.21000.15000.20000.2000689,700
Oct 19, 20230.13000.18000.13000.16000.1600360,400
Oct 18, 20230.17000.19000.16000.16000.1600400,300
Oct 17, 20230.17000.17000.16000.17000.1700201,500
Oct 16, 20230.15000.17000.15000.17000.170036,600
Oct 13, 20230.16000.16000.15000.16000.1600102,000
Oct 12, 20230.15000.17000.15000.17000.170070,600
Oct 11, 20230.16000.17000.16000.17000.1700194,300
Oct 10, 20230.15000.16000.14000.16000.1600187,000
Oct 06, 20230.13000.14000.13000.14000.140073,500
Oct 05, 20230.14000.14000.13000.13000.1300128,200
Oct 04, 20230.16000.16000.14000.14000.140090,400
Oct 03, 20230.16000.16000.14000.16000.1600109,800
Oct 02, 20230.17000.17000.16000.17000.170090,000
Sept 29, 20230.17000.17000.16000.16000.1600193,100
Sept 28, 20230.14000.17000.14000.16000.1600400,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...