Decade Resources Ltd. (TSXV:DEC)
Canada · Delayed Price · Currency is CAD 0.1000
-0.0100 (-9.09%)
Mar 2, 2026, 10:32 AM EST
Decade Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 902,348 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 885,315 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 490,114 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 661,951 |
| Feb 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 5.00% | 2,963,199 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 695,904 |
| Feb 19, 2026 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | 21.05% | 1,929,135 |
| Feb 18, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 1,090,989 |
| Feb 17, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 652,963 |
| Feb 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 422,780 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 954,484 |
| Feb 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 511,317 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 663,748 |
| Feb 9, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 27.78% | 750,953 |
| Feb 6, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 734,229 |
| Feb 5, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 503,582 |
| Feb 4, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -4.76% | 782,043 |
| Feb 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 632,314 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 459,944 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -12.00% | 2,139,499 |
| Jan 29, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -10.71% | 2,035,074 |
| Jan 28, 2026 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 47.37% | 4,972,352 |
| Jan 27, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 11.76% | 1,134,497 |
| Jan 26, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 1,631,606 |
| Jan 23, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 21.43% | 1,454,535 |
| Jan 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.70% | 1,319,500 |
| Jan 21, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -15.62% | 909,741 |
| Jan 20, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 691,300 |
| Jan 19, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 894,947 |
| Jan 16, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -15.79% | 1,517,313 |
| Jan 15, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 18.75% | 1,561,308 |
| Jan 14, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 6.67% | 1,970,810 |
| Jan 13, 2026 | 0.09 | 0.10 | 0.07 | 0.08 | 0.08 | -21.05% | 2,784,169 |
| Jan 12, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 18.75% | 4,653,209 |
| Jan 9, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 33.33% | 3,495,569 |
| Jan 8, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 1,035,716 |
| Jan 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,305,287 |
| Jan 6, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 3,153,005 |
| Jan 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 1,652,150 |
| Jan 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,425,722 |
| Dec 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,591,000 |
| Dec 30, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 940,040 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,072,249 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 366,500 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,625,156 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 450,000 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 36,923 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 40,000 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 398,143 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 122,000 |