Skip to main content
Decade Resources Ltd. (TSXV:DEC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
0.00 (-6.67%)
Apr 29, 2026, 11:45 AM EST

Decade Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.080.080.070.07--6.67%285,001
Apr 28, 20260.080.080.080.080.08-183,000
Apr 27, 20260.080.080.070.080.087.14%366,733
Apr 24, 20260.080.080.070.070.07-200,083
Apr 23, 20260.080.080.070.070.07-12.50%1,416,482
Apr 22, 20260.080.080.080.080.086.67%203,500
Apr 21, 20260.080.080.070.080.08-6.25%171,115
Apr 20, 20260.080.080.070.080.08-241,348
Apr 17, 20260.080.080.070.080.086.67%352,248
Apr 16, 20260.070.080.070.080.087.14%347,274
Apr 15, 20260.070.080.070.070.07-6.67%338,200
Apr 14, 20260.080.080.080.080.08-112,932
Apr 13, 20260.080.080.080.080.08-6.25%60,520
Apr 10, 20260.080.080.080.080.08-13,188
Apr 9, 20260.080.080.080.080.08-88,253
Apr 8, 20260.080.080.070.080.086.67%661,300
Apr 7, 20260.080.080.080.080.08-117,508
Apr 6, 20260.080.080.070.080.087.14%393,334
Apr 2, 20260.070.070.070.070.07-545,500
Apr 1, 20260.070.070.070.070.07-342,572
Mar 31, 20260.070.070.070.070.07-122,500
Mar 30, 20260.070.070.070.070.07-31,500
Mar 27, 20260.070.070.070.070.07-29,970
Mar 26, 20260.080.080.070.070.07-466,120
Mar 25, 20260.060.070.060.070.0716.67%3,003,900
Mar 24, 20260.060.060.060.060.06-788,400
Mar 23, 20260.060.060.060.060.06-2,064,533
Mar 20, 20260.060.060.050.060.06-7.69%1,216,430
Mar 19, 20260.070.070.060.070.07-7.14%609,698
Mar 18, 20260.080.080.070.070.07-12.50%232,933
Mar 17, 20260.090.090.080.080.08-5.88%331,830
Mar 16, 20260.090.090.090.090.09-264,460
Mar 13, 20260.090.090.090.090.09-5.56%364,850
Mar 12, 20260.090.090.090.090.09-312,000
Mar 11, 20260.100.100.090.090.09-5.26%191,200
Mar 10, 20260.090.100.090.100.1011.76%500,069
Mar 9, 20260.090.090.090.090.09-10.53%463,102
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