Skip to main content
Decade Resources Ltd. (TSXV:DEC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
-0.0050 (-5.00%)
At close: Mar 6, 2026

Decade Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.100.100.090.100.10-5.00%385,157
Mar 5, 20260.100.110.100.100.10-303,260
Mar 4, 20260.100.110.100.100.10-459,600
Mar 3, 20260.110.110.100.100.10-398,421
Mar 2, 20260.110.110.100.100.10-9.09%610,265
Feb 27, 20260.110.110.100.110.11-902,348
Feb 26, 20260.110.110.100.110.114.76%885,315
Feb 25, 20260.110.110.100.110.11-4.55%490,114
Feb 24, 20260.110.110.110.110.114.76%661,951
Feb 23, 20260.110.120.110.110.115.00%2,963,199
Feb 20, 20260.110.110.100.100.10-13.04%695,904
Feb 19, 20260.100.120.090.120.1221.05%1,929,135
Feb 18, 20260.100.110.100.100.10-5.00%1,090,989
Feb 17, 20260.100.110.100.100.10-4.76%652,963
Feb 13, 20260.100.110.100.110.115.00%422,780
Feb 12, 20260.120.120.100.100.10-13.04%954,484
Feb 11, 20260.110.120.110.120.129.52%511,317
Feb 10, 20260.110.110.100.110.11-8.70%663,748
Feb 9, 20260.090.120.090.120.1227.78%750,953
Feb 6, 20260.090.100.090.090.09-5.26%734,229
Feb 5, 20260.100.100.090.100.10-5.00%503,582
Feb 4, 20260.110.120.100.100.10-4.76%782,043
Feb 3, 20260.110.120.110.110.11-632,314
Feb 2, 20260.110.110.110.110.11-4.55%459,944
Jan 30, 20260.120.120.100.110.11-12.00%2,139,499
Jan 29, 20260.140.150.120.130.13-10.71%2,035,074
Jan 28, 20260.100.140.100.140.1447.37%4,972,352
Jan 27, 20260.080.100.080.100.1011.76%1,134,497
Jan 26, 20260.090.100.090.090.09-1,631,606
Jan 23, 20260.070.090.070.090.0921.43%1,454,535
Jan 22, 20260.070.070.070.070.073.70%1,319,500
Jan 21, 20260.080.080.070.070.07-15.62%909,741
Jan 20, 20260.080.080.070.080.08-691,300
Jan 19, 20260.090.090.080.080.08-894,947
Jan 16, 20260.100.100.080.080.08-15.79%1,517,313
Jan 15, 20260.080.100.080.100.1018.75%1,561,308
Jan 14, 20260.080.090.070.080.086.67%1,970,810
Jan 13, 20260.090.100.070.080.08-21.05%2,784,169
Jan 12, 20260.080.100.080.100.1018.75%4,653,209
Jan 9, 20260.060.080.060.080.0833.33%3,495,569
Jan 8, 20260.060.070.060.060.06-1,035,716
Jan 7, 20260.060.060.060.060.06-2,305,287
Jan 6, 20260.050.060.050.060.0620.00%3,153,005
Jan 5, 20260.050.050.050.050.0511.11%1,652,150
Jan 2, 20260.050.050.050.050.05-1,425,722
Dec 31, 20250.050.050.050.050.05-1,591,000
Dec 30, 20250.050.050.040.050.0512.50%940,040
Dec 29, 20250.040.040.040.040.04-2,072,249
Dec 24, 20250.040.040.040.040.0414.29%366,500
Dec 23, 20250.040.040.030.040.04-1,625,156
Dec 22, 20250.040.040.040.040.04-450,000
Dec 19, 20250.040.040.040.040.04-12.50%36,923
Dec 18, 20250.040.040.040.040.0414.29%40,000
Dec 17, 20250.040.040.040.040.04-398,143
Dec 16, 20250.040.040.040.040.04-12.50%122,000
Dec 15, 20250.040.040.040.040.04-20,000
Dec 12, 20250.040.040.040.040.0414.29%346,000
Dec 11, 20250.040.040.040.040.04-12.50%109,488
Dec 10, 20250.040.040.040.040.0414.29%33,295
Dec 9, 20250.040.040.040.040.04-63,000
Dec 8, 20250.040.040.040.040.04-12.50%123,173
Dec 5, 20250.040.040.040.040.046.67%17,000
Dec 4, 20250.040.040.040.040.04-6.25%1,062,650
Dec 3, 20250.040.040.040.040.0414.29%377,000
Dec 2, 20250.040.040.040.040.04-12.50%40,350
Dec 1, 20250.040.040.040.040.04-251,214
Nov 28, 20250.040.040.040.040.0414.29%749,501
Nov 27, 20250.040.040.040.040.04-814,785
Nov 26, 20250.040.040.030.040.04-12.50%449,136
Nov 25, 20250.040.040.040.040.04-370,000
Nov 24, 20250.040.040.040.040.0414.29%16,287
Nov 21, 20250.040.040.040.040.04-115,000
Nov 20, 20250.040.040.040.040.04-12.50%90,000
Nov 19, 20250.040.040.040.040.04-455,000
Nov 18, 20250.040.040.040.040.0414.29%14,000
Nov 17, 20250.040.040.040.040.04-12.50%1,227,909
Nov 14, 20250.040.040.040.040.0414.29%108,100
Nov 13, 20250.040.040.040.040.04-115,526
Nov 12, 20250.040.040.040.040.04-12.50%49,000
Nov 11, 20250.040.040.040.040.04-134,569
Nov 10, 20250.040.040.040.040.04-231,050
Nov 7, 20250.040.040.040.040.04-33,815
Nov 6, 20250.040.040.040.040.0414.29%393,000
Nov 5, 20250.040.050.040.040.04-12.50%1,150,400
Nov 4, 20250.050.050.040.040.04-21,039
Nov 3, 20250.050.050.040.040.04-11.11%60,000
Oct 31, 20250.050.050.040.050.05-720,000
Oct 30, 20250.050.060.050.050.05-6,043,182
Oct 29, 20250.050.050.050.050.05-3,143,900
Oct 28, 20250.040.050.040.050.0528.57%3,199,700
Oct 27, 20250.040.040.040.040.04-12.50%1,095,249
Oct 24, 20250.040.040.040.040.0414.29%61,172
Oct 23, 20250.040.040.040.040.04-390,905
Oct 22, 20250.040.040.040.040.04-12.50%1,394,700
Oct 21, 20250.040.040.040.040.04-1,321,500
Oct 20, 20250.050.050.040.040.04-11.11%284,777
Oct 17, 20250.050.050.040.050.05-918,044
Oct 16, 20250.050.050.040.050.0512.50%185,255
Oct 15, 20250.060.060.040.040.04-33.33%2,084,800
Oct 14, 20250.050.060.050.060.0620.00%4,726,368