Canada markets open in 3 hours 41 minutes

Decade Resources Ltd. (DECXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0850+0.0050 (+6.25%)
At close: 01:31PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20230.08500.08500.08500.08500.085012,500
Jan 27, 20230.08000.08000.08000.08000.080012,500
Jan 26, 20230.07070.07070.07070.07070.0707-
Jan 25, 20230.07070.07070.07070.07070.0707-
Jan 24, 20230.07070.07070.07070.07070.0707-
Jan 23, 20230.07070.07070.07070.07070.07071,600
Jan 20, 20230.06990.06990.06990.06990.0699-
Jan 19, 20230.06990.06990.06990.06990.0699-
Jan 18, 20230.06990.06990.06990.06990.0699-
Jan 17, 20230.06990.06990.06990.06990.0699-
Jan 13, 20230.06990.06990.06990.06990.0699-
Jan 12, 20230.06990.06990.06990.06990.0699-
Jan 11, 20230.06990.06990.06990.06990.0699-
Jan 10, 20230.06990.06990.06990.06990.0699-
Jan 09, 20230.06990.06990.06990.06990.0699-
Jan 06, 20230.06990.06990.06990.06990.0699-
Jan 05, 20230.06990.06990.06990.06990.06994,000
Jan 04, 20230.07100.07100.07100.07100.0710-
Jan 03, 20230.07100.07100.07100.07100.0710-
Dec 30, 20220.07100.07100.07100.07100.0710-
Dec 29, 20220.07100.07100.07100.07100.0710-
Dec 28, 20220.07100.07100.07100.07100.0710-
Dec 27, 20220.01510.07100.01510.07100.0710700
Dec 23, 20220.05460.05460.05460.05460.0546-
Dec 22, 20220.05460.05460.05460.05460.0546-
Dec 21, 20220.05460.05460.05460.05460.0546-
Dec 20, 20220.05460.05460.05460.05460.0546-
Dec 19, 20220.05460.05460.05460.05460.0546-
Dec 16, 20220.05460.05460.05460.05460.0546-
Dec 15, 20220.05460.05460.05460.05460.0546-
Dec 14, 20220.05460.05460.05460.05460.0546-
Dec 13, 20220.05460.05460.05460.05460.0546-
Dec 12, 20220.05460.05460.05460.05460.05463,600
Dec 09, 20220.06750.06750.06750.06750.067520,000
Dec 08, 20220.07140.07140.07140.07140.0714-
Dec 07, 20220.07140.07140.07140.07140.0714-
Dec 06, 20220.07140.07140.07140.07140.0714-
Dec 05, 20220.07140.07140.07140.07140.0714-
Dec 02, 20220.07140.07140.07140.07140.0714-
Dec 01, 20220.07500.07500.07140.07140.071439,000
Nov 30, 20220.08000.08000.08000.08000.0800-
Nov 29, 20220.08000.08000.08000.08000.0800-
Nov 28, 20220.08000.08000.08000.08000.08006,000
Nov 25, 20220.08000.08000.08000.08000.0800-
Nov 23, 20220.08000.08000.08000.08000.0800-
Nov 22, 20220.08000.08000.08000.08000.0800-
Nov 21, 20220.08000.08000.08000.08000.0800-
Nov 18, 20220.08000.08000.08000.08000.0800-
Nov 17, 20220.08000.08000.08000.08000.0800-
Nov 16, 20220.08000.08000.08000.08000.0800-
Nov 15, 20220.08000.08000.08000.08000.0800-
Nov 14, 20220.08000.08000.08000.08000.0800-
Nov 11, 20220.08000.08000.08000.08000.0800-
Nov 10, 20220.08000.08000.08000.08000.0800-
Nov 09, 20220.08000.08000.08000.08000.0800-
Nov 08, 20220.08000.08000.08000.08000.080035,000
Nov 07, 20220.07000.07000.07000.07000.0700-
Nov 04, 20220.07000.07000.07000.07000.0700-
Nov 03, 20220.07000.07000.07000.07000.0700-
Nov 02, 20220.07000.07000.07000.07000.0700-
Nov 01, 20220.07000.07000.07000.07000.0700-
Oct 31, 20220.07000.07000.07000.07000.0700-
Oct 28, 20220.07000.07000.07000.07000.0700-
Oct 27, 20220.07000.07000.07000.07000.0700-
Oct 26, 20220.07000.07000.07000.07000.0700-
Oct 25, 20220.07000.07000.07000.07000.0700-
Oct 24, 20220.07000.07000.07000.07000.0700-
Oct 21, 20220.07000.07000.07000.07000.0700-
Oct 20, 20220.07000.07000.07000.07000.0700-
Oct 19, 20220.07000.07000.07000.07000.07005,000
Oct 18, 20220.01210.01210.01210.01210.0121-
Oct 17, 20220.01210.01210.01210.01210.01215,280
Oct 14, 20220.06000.06000.06000.06000.0600-
Oct 13, 20220.06000.06000.06000.06000.0600-
Oct 12, 20220.06000.06000.06000.06000.0600-
Oct 11, 20220.06000.06000.06000.06000.0600111,000
Oct 10, 20220.06200.06200.06200.06200.0620-
Oct 07, 20220.06200.06200.06200.06200.0620-
Oct 06, 20220.06200.06200.06200.06200.0620-
Oct 05, 20220.06200.06200.06200.06200.0620-
Oct 04, 20220.07200.07200.06200.06200.062085,400
Oct 03, 20220.07000.07000.07000.07000.0700-
Sept 30, 20220.07000.07000.07000.07000.070030,000
Sept 29, 20220.07000.07000.07000.07000.070020,000
Sept 28, 20220.03100.03100.03100.03100.0310-
Sept 27, 20220.03100.03100.03100.03100.031018,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...