Canada markets close in 5 hours 19 minutes

Decade Resources Ltd. (DECXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.00320.0000 (0.00%)
As of 10:27AM EDT. Market open.
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 20220.00320.00320.00320.00320.00322,000
Sept 23, 20220.07810.07810.07810.07810.0781-
Sept 22, 20220.07810.07810.07810.07810.0781-
Sept 21, 20220.07810.07810.07810.07810.0781-
Sept 20, 20220.07810.07810.07810.07810.0781-
Sept 19, 20220.07810.07810.07810.07810.0781-
Sept 16, 20220.07810.07810.07810.07810.0781-
Sept 15, 20220.07810.07810.07810.07810.0781-
Sept 14, 20220.07810.07810.07810.07810.0781-
Sept 13, 20220.07810.07810.07810.07810.0781-
Sept 12, 20220.07200.08610.00320.07810.0781313,820
Sept 09, 20220.07120.07120.07120.07120.0712-
Sept 08, 20220.07120.07120.07120.07120.0712-
Sept 07, 20220.07110.07120.07110.07120.071213,500
Sept 06, 20220.07000.07000.07000.07000.0700-
Sept 02, 20220.07000.07000.07000.07000.0700-
Sept 01, 20220.07000.07000.07000.07000.0700-
Aug 31, 20220.07000.07000.07000.07000.0700-
Aug 30, 20220.07000.07000.07000.07000.0700-
Aug 29, 20220.07000.07000.07000.07000.07002,000
Aug 26, 20220.06950.06950.06950.06950.0695-
Aug 25, 20220.06950.06950.06950.06950.0695-
Aug 24, 20220.06950.06950.06950.06950.0695-
Aug 23, 20220.06950.06950.06950.06950.06953,000
Aug 22, 20220.09470.09470.09470.09470.0947-
Aug 19, 20220.09470.09470.09470.09470.09473,000
Aug 18, 20220.06610.06610.06610.06610.0661-
Aug 17, 20220.06610.06610.06610.06610.0661500
Aug 16, 20220.08500.08500.08500.08500.0850-
Aug 15, 20220.08500.08500.08500.08500.0850-
Aug 12, 20220.08500.08500.08500.08500.085025,000
Aug 11, 20220.09000.09000.09000.09000.0900-
Aug 10, 20220.09000.09000.09000.09000.0900-
Aug 09, 20220.09000.09000.09000.09000.0900-
Aug 08, 20220.09000.09000.09000.09000.09001,500
Aug 05, 20220.07000.07000.07000.07000.070010,000
Aug 04, 20220.08800.08800.08800.08800.088010,000
Aug 03, 20220.09150.09150.08800.08800.088010,000
Aug 02, 20220.08700.08700.08700.08700.087035,000
Aug 01, 20220.00320.08000.00320.08000.08002,100
Jul 29, 20220.08000.08000.08000.08000.0800-
Jul 28, 20220.01500.08000.01500.08000.080047,000
Jul 27, 20220.08750.08750.08750.08750.0875-
Jul 26, 20220.08750.08750.08750.08750.0875-
Jul 25, 20220.08750.08750.08750.08750.0875-
Jul 22, 20220.08750.08750.08750.08750.0875-
Jul 21, 20220.08750.08750.08750.08750.0875-
Jul 20, 20220.08750.08750.08750.08750.0875-
Jul 19, 20220.08750.08750.08750.08750.0875-
Jul 18, 20220.08750.08750.08750.08750.0875-
Jul 15, 20220.08750.08750.08750.08750.0875-
Jul 14, 20220.08750.08750.08750.08750.0875-
Jul 13, 20220.08750.08750.08750.08750.0875-
Jul 12, 20220.08750.08750.08750.08750.0875-
Jul 12, 20221:5 Stock Split
Jul 11, 20220.08750.08750.08750.08750.087540
Jul 08, 20220.07500.07500.07500.07500.0750-
Jul 07, 20220.07500.07500.07500.07500.0750-
Jul 06, 20220.07500.07500.07500.07500.0750-
Jul 05, 20220.06050.07500.06050.07500.075011,800
Jul 01, 20220.08750.08750.08750.08750.0875-
Jun 30, 20220.08750.08750.08750.08750.0875-
Jun 29, 20220.08750.08750.08750.08750.0875-
Jun 28, 20220.08750.08750.08750.08750.0875-
Jun 27, 20220.08750.08750.08750.08750.0875-
Jun 24, 20220.08750.08750.08750.08750.0875-
Jun 23, 20220.08750.08750.08750.08750.0875-
Jun 22, 20220.08750.08750.08750.08750.0875-
Jun 21, 20220.08750.08750.08750.08750.0875-
Jun 17, 20220.08750.08750.08750.08750.0875-
Jun 16, 20220.08750.08750.08750.08750.0875-
Jun 15, 20220.08750.08750.08750.08750.0875-
Jun 14, 20220.08750.08750.08750.08750.0875-
Jun 13, 20220.08750.08750.08750.08750.0875-
Jun 10, 20220.09950.09950.08750.08750.08755,000
Jun 09, 20220.08800.08800.08800.08800.0880-
Jun 08, 20220.08800.08800.08800.08800.0880-
Jun 07, 20220.08750.08950.08750.08800.08807,000
Jun 06, 20220.12500.12500.12500.12500.1250400
Jun 03, 20220.12650.12650.12650.12650.1265-
Jun 02, 20220.12650.12650.12650.12650.1265-
Jun 01, 20220.12650.12650.12650.12650.1265-
May 31, 20220.12650.12650.12650.12650.1265-
May 27, 20220.12650.12650.12650.12650.126517,458
May 26, 20220.15580.15580.15580.15580.155820
May 25, 20220.02800.02800.02800.02800.0280-
May 24, 20220.12000.12000.02800.02800.02805,000
May 23, 20220.12000.12000.12000.12000.1200-
May 20, 20220.12000.12000.12000.12000.1200-
May 19, 20220.12000.12000.12000.12000.1200-
May 18, 20220.12000.12000.12000.12000.1200-
May 17, 20220.12000.12000.12000.12000.1200-
May 16, 20220.12000.12000.12000.12000.12002,800
May 13, 20220.13000.13000.13000.13000.1300-
May 12, 20220.13000.13000.13000.13000.1300-
May 11, 20220.13000.13000.13000.13000.1300-
May 10, 20220.13000.13000.13000.13000.1300-
May 09, 20220.13000.13000.13000.13000.1300-
May 06, 20220.13000.13000.13000.13000.1300-
May 05, 20220.13000.13000.13000.13000.1300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...