Decade Resources Ltd. (DECXF)
OTCMKTS
· Delayed Price · Currency is USD
0.0295
0.00 (0.00%)
May 27, 2025, 4:00 PM EDT
Decade Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.72% | 10,000 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 7, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 31.82% | 138,700 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.38% | 60,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 200,000 |
| Apr 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 15.21% | 100,000 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.36% | 177,000 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 20,200 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 3.77% | 81,555 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.58% | 100,000 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.15% | 150,000 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.33% | 300,000 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.28% | 76,000 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.00% | 45,000 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.04% | 40,000 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.41% | 50,000 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.21% | 9,975 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 249,475 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.82% | 225,000 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.95% | 73,000 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |