Canada markets open in 3 hours 46 minutes

Decade Resources Ltd. (DEC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
At close: 10:57AM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 18, 20220.12000.13000.12000.13000.13004,000
Jul 15, 20220.11000.11000.11000.11000.11002,500
Jul 14, 20220.12000.12000.12000.12000.12001,000
Jul 13, 20220.13000.13000.13000.13000.1300-
Jul 12, 20220.03000.03000.03000.03000.0300-
Jul 12, 20221:5 Stock Split
Jul 11, 20220.10000.15000.10000.15000.1500128,600
Jul 08, 20220.10000.10000.10000.10000.1000-
Jul 07, 20220.10000.10000.10000.10000.100086,000
Jul 06, 20220.10000.10000.10000.10000.100071,400
Jul 05, 20220.15000.15000.15000.15000.1500-
Jul 04, 20220.15000.15000.15000.15000.1500-
Jun 30, 20220.15000.15000.15000.15000.1500-
Jun 29, 20220.15000.15000.15000.15000.15001,800
Jun 28, 20220.15000.15000.15000.15000.15008,600
Jun 27, 20220.15000.15000.10000.15000.150028,400
Jun 24, 20220.15000.15000.15000.15000.15009,960
Jun 23, 20220.15000.15000.10000.15000.150063,400
Jun 22, 20220.15000.15000.15000.15000.150069,800
Jun 21, 20220.15000.15000.15000.15000.150020,000
Jun 20, 20220.15000.15000.15000.15000.1500-
Jun 17, 20220.15000.15000.15000.15000.150011,600
Jun 16, 20220.15000.15000.15000.15000.1500-
Jun 15, 20220.15000.15000.15000.15000.1500131,800
Jun 14, 20220.15000.15000.15000.15000.150080,000
Jun 13, 20220.15000.15000.15000.15000.150036,700
Jun 10, 20220.15000.15000.10000.15000.1500519,980
Jun 09, 20220.15000.15000.15000.15000.1500113,620
Jun 08, 20220.15000.15000.15000.15000.1500246,600
Jun 07, 20220.15000.15000.15000.15000.15007,000
Jun 06, 20220.15000.15000.15000.15000.1500-
Jun 03, 20220.15000.15000.15000.15000.15009,000
Jun 02, 20220.15000.15000.15000.15000.150066,020
Jun 01, 20220.15000.20000.15000.15000.150081,900
May 31, 20220.15000.15000.15000.15000.15002,000
May 30, 20220.15000.15000.15000.15000.150010,400
May 27, 20220.15000.15000.15000.15000.1500-
May 26, 20220.15000.15000.15000.15000.1500-
May 25, 20220.15000.15000.15000.15000.15002,000
May 24, 20220.15000.20000.15000.20000.200024,200
May 20, 20220.20000.20000.20000.20000.20004,000
May 19, 20220.20000.20000.20000.20000.200040,640
May 18, 20220.20000.20000.20000.20000.20003,400
May 17, 20220.20000.20000.20000.20000.20008,000
May 16, 20220.20000.20000.15000.15000.150047,760
May 13, 20220.15000.15000.15000.15000.150041,000
May 12, 20220.15000.20000.15000.20000.200024,200
May 11, 20220.20000.20000.15000.20000.200018,700
May 10, 20220.20000.20000.20000.20000.200018,700
May 09, 20220.20000.20000.20000.20000.200045,000
May 06, 20220.20000.20000.20000.20000.20007,020
May 05, 20220.20000.20000.20000.20000.200041,800
May 04, 20220.20000.20000.20000.20000.20006,000
May 03, 20220.20000.20000.20000.20000.200029,600
May 02, 20220.20000.20000.20000.20000.200041,400
Apr 29, 20220.20000.20000.20000.20000.2000100,260
Apr 28, 20220.20000.20000.20000.20000.200012,020
Apr 27, 20220.20000.20000.20000.20000.2000179,640
Apr 26, 20220.20000.20000.20000.20000.200090,800
Apr 25, 20220.25000.25000.20000.20000.200056,800
Apr 22, 20220.25000.25000.25000.25000.2500249,840
Apr 21, 20220.20000.25000.20000.20000.2000115,300
Apr 20, 20220.25000.25000.20000.20000.2000114,420
Apr 19, 20220.25000.25000.25000.25000.2500136,660
Apr 18, 20220.20000.25000.20000.25000.25001,198,320
Apr 14, 20220.20000.20000.20000.20000.20005,000
Apr 13, 20220.20000.20000.20000.20000.20003,800
Apr 12, 20220.20000.20000.20000.20000.200035,900
Apr 11, 20220.20000.20000.20000.20000.2000-
Apr 08, 20220.20000.20000.20000.20000.200010,000
Apr 07, 20220.20000.20000.20000.20000.20004,600
Apr 06, 20220.20000.20000.20000.20000.200070,000
Apr 05, 20220.20000.20000.20000.20000.200026,800
Apr 04, 20220.20000.20000.20000.20000.2000-
Apr 01, 20220.20000.20000.20000.20000.200030,000
Mar 31, 20220.20000.20000.20000.20000.200057,000
Mar 30, 20220.20000.20000.20000.20000.20008,000
Mar 29, 20220.20000.20000.20000.20000.2000-
Mar 28, 20220.20000.20000.20000.20000.2000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...