Canada markets open in 8 hours 33 minutes

Decade Resources Ltd. (DECXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.04500.0000 (0.00%)
At close: 01:48PM EST
Time Period:
Mar 04, 2023 - Mar 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20240.04500.04500.04500.04500.0450100,000
Feb 29, 20240.04500.04500.04500.04500.045040,000
Feb 28, 20240.04500.04500.04500.04500.0450-
Feb 27, 20240.04500.04500.04500.04500.0450-
Feb 26, 20240.04500.04500.04500.04500.0450-
Feb 23, 20240.04500.04500.04500.04500.0450-
Feb 22, 20240.04500.04500.04500.04500.0450100,000
Feb 21, 20240.05000.05000.04900.04940.0494188,000
Feb 20, 20240.04600.04800.04600.04800.0480151,000
Feb 16, 20240.05400.05400.05400.05400.0540-
Feb 15, 20240.05400.05400.05320.05400.0540141,000
Feb 14, 20240.04600.04850.04600.04850.0485290,000
Feb 13, 20240.04920.04920.04920.04920.049250,000
Feb 12, 20240.04900.04900.04900.04900.0490150,000
Feb 09, 20240.05350.05350.05350.05350.0535-
Feb 08, 20240.05190.05350.05190.05350.0535209,514
Feb 07, 20240.05190.05300.05190.05300.0530200,000
Feb 06, 20240.06000.06000.04810.04810.04811,135,700
Feb 05, 20240.04200.04200.04200.04200.0420-
Feb 02, 20240.04200.04200.04200.04200.0420-
Feb 01, 20240.04200.04200.04200.04200.0420700,000
Jan 31, 20240.04100.04200.04100.04200.0420102,000
Jan 30, 20240.04000.04000.04000.04000.040094,500
Jan 29, 20240.04200.04960.03000.04200.0420868,000
Jan 26, 20240.04100.04300.04080.04080.0408513,256
Jan 25, 20240.06250.06250.03500.04000.04001,365,730
Jan 24, 20240.10000.10000.10000.10000.100025,000
Jan 23, 20240.10000.10000.10000.10000.1000-
Jan 22, 20240.10000.10000.10000.10000.1000-
Jan 19, 20240.10000.10000.10000.10000.1000-
Jan 18, 20240.11000.11000.10000.10000.1000223,000
Jan 17, 20240.13000.13000.13000.13000.1300125,000
Jan 16, 20240.13500.13500.13500.13500.1350-
Jan 12, 20240.13500.13500.13500.13500.135051,000
Jan 11, 20240.13500.13500.13500.13500.1350-
Jan 10, 20240.13500.13500.13500.13500.1350-
Jan 09, 20240.13500.13500.13500.13500.13507,500
Jan 08, 20240.12860.12860.12860.12860.1286-
Jan 05, 20240.12860.12860.12860.12860.1286-
Jan 04, 20240.13500.13500.12490.12860.1286141,545
Jan 03, 20240.12000.12000.12000.12000.1200-
Jan 02, 20240.12000.12000.12000.12000.1200-
Dec 29, 20230.12000.12000.12000.12000.1200-
Dec 28, 20230.12000.12000.12000.12000.1200-
Dec 27, 20230.12000.12000.12000.12000.1200-
Dec 26, 20230.12000.12000.12000.12000.1200-
Dec 22, 20230.12000.12000.12000.12000.1200-
Dec 21, 20230.12000.12000.12000.12000.120010,000
Dec 20, 20230.10690.10690.10690.10690.1069-
Dec 19, 20230.10690.10690.10690.10690.1069-
Dec 18, 20230.10690.10690.10690.10690.10693,300
Dec 15, 20230.10540.10540.10540.10540.1054-
Dec 14, 20230.10540.10540.10540.10540.1054-
Dec 13, 20230.10540.10540.10540.10540.1054-
Dec 12, 20230.10540.10540.10540.10540.1054-
Dec 11, 20230.10540.10540.10540.10540.1054-
Dec 08, 20230.10540.10540.10540.10540.1054-
Dec 07, 20230.10540.10540.10540.10540.1054-
Dec 06, 20230.10540.10540.10540.10540.1054-
Dec 05, 20230.11280.11280.10540.10540.1054271,000
Dec 04, 20230.13840.13840.13840.13840.1384-
Dec 01, 20230.13740.15000.13400.13840.138462,945
Nov 30, 20230.14000.14000.13240.13240.132419,000
Nov 29, 20230.10680.12000.10600.11800.1180362,800
Nov 28, 20230.12000.13000.11300.11750.1175516,781
Nov 27, 20230.13600.14000.13600.14000.140026,500
Nov 24, 20230.13000.14000.13000.13600.1360107,800
Nov 22, 20230.11000.11000.11000.11000.1100163,000
Nov 21, 20230.10000.10000.10000.10000.1000-
Nov 20, 20230.10000.10000.10000.10000.1000-
Nov 17, 20230.10000.10000.10000.10000.1000-
Nov 16, 20230.10000.10000.10000.10000.1000-
Nov 15, 20230.10000.10000.10000.10000.1000-
Nov 14, 20230.10000.10000.10000.10000.100027,000
Nov 13, 20230.11010.11010.11010.11010.1101-
Nov 10, 20230.11010.11010.11010.11010.110170,000
Nov 09, 20230.11000.14000.11000.11000.110037,698
Nov 08, 20230.11000.11000.11000.11000.11006,500
Nov 07, 20230.13200.13200.13200.13200.1320-
Nov 06, 20230.13200.13200.13200.13200.13205,000
Nov 03, 20230.14000.14000.14000.14000.1400-
Nov 02, 20230.14000.14000.14000.14000.1400-
Nov 01, 20230.14000.14000.14000.14000.1400-
Oct 31, 20230.14000.14000.14000.14000.1400-
Oct 30, 20230.14000.14000.14000.14000.14005,597
Oct 27, 20230.14000.14000.14000.14000.1400-
Oct 26, 20230.14000.14000.14000.14000.140012,600
Oct 25, 20230.17000.17000.17000.17000.1700-
Oct 24, 20230.17000.17000.17000.17000.170016,500
Oct 23, 20230.15000.15000.14970.14970.14976,450
Oct 20, 20230.14730.14730.14730.14730.147336,500
Oct 19, 20230.10000.10000.10000.10000.100016,600
Oct 18, 20230.12800.12800.12800.12800.1280-
Oct 17, 20230.12800.12800.12800.12800.12802,300
Oct 16, 20230.12080.12080.12080.12080.1208-
Oct 13, 20230.12080.12080.12080.12080.120821,000
Oct 12, 20230.12000.12000.12000.12000.12002,500
Oct 11, 20230.06500.06500.06500.06500.0650-
Oct 10, 20230.06500.06500.06500.06500.0650-
Oct 09, 20230.06500.06500.06500.06500.0650-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...