Decklar Resources Inc. (DKL.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 09:30AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| May 02, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 99,000 |
| May 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Apr 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,200 |
| Apr 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Apr 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 317,000 |
| Apr 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,200 |
| Apr 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Apr 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 32,000 |
| Apr 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Apr 19, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Apr 18, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Apr 17, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 162,000 |
| Apr 16, 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0600 | 0.0600 | 1,326,300 |
| Apr 15, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 551,000 |
| Apr 12, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 304,000 |
| Apr 11, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 163,500 |
| Apr 10, 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 962,000 |
| Apr 09, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 661,000 |
| Apr 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 294,000 |
| Apr 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 395,000 |
| Apr 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
| Apr 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 90,000 |
| Apr 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Apr 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 52,200 |
| Mar 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 202,000 |
| Mar 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,900 |
| Mar 26, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 80,000 |
| Mar 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,500 |
| Mar 22, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 42,000 |
| Mar 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,000 |
| Mar 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 54,000 |
| Mar 15, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 240,000 |
| Mar 14, 2024 | 0.0500 | 0.0500 | 0.0300 | 0.0400 | 0.0400 | 221,000 |
| Mar 13, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200,000 |
| Mar 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 120,000 |
| Mar 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
| Mar 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 05, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 32,000 |
| Mar 04, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 243,000 |
| Mar 01, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
| Feb 29, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 214,700 |
| Feb 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Feb 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 54,000 |
| Feb 26, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 |
| Feb 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,000 |
| Feb 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 116,000 |
| Feb 21, 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 65,000 |
| Feb 20, 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 198,600 |
| Feb 16, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 141,600 |
| Feb 15, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 11,100 |
| Feb 14, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 329,000 |
| Feb 13, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 327,000 |
| Feb 12, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 564,000 |
| Feb 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 55,000 |
| Feb 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 354,000 |
| Feb 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,000 |
| Feb 06, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 233,500 |
| Feb 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 118,000 |
| Feb 02, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 66,000 |
| Feb 01, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 55,000 |
| Jan 31, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 13,000 |
| Jan 30, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 169,000 |
| Jan 29, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 52,000 |
| Jan 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 35,000 |
| Jan 25, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 519,000 |
| Jan 24, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Jan 23, 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 152,000 |
| Jan 22, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 189,000 |
| Jan 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,000 |
| Jan 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 139,000 |
| Jan 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 147,000 |
| Jan 16, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 211,500 |
| Jan 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 136,000 |
| Jan 12, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 663,000 |
| Jan 11, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 130,000 |
| Jan 10, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 57,400 |
| Jan 09, 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 104,000 |
| Jan 08, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 |
| Jan 05, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 12,000 |
| Jan 04, 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Jan 03, 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 24,600 |
| Jan 02, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,500 |
| Dec 29, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 28,100 |
| Dec 28, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,000 |
| Dec 27, 2023 | 0.0800 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 69,500 |
| Dec 22, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,000 |
| Dec 21, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 22,000 |
| Dec 20, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 110,000 |
| Dec 19, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Dec 18, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 |
| Dec 15, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 149,000 |
| Dec 14, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 260,200 |
| Dec 13, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Dec 12, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 103,500 |
| Dec 11, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 8,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.