Decade Resources Ltd. (TSXV:DEC)
Canada · Delayed Price · Currency is CAD 0.1550
+0.0100 (6.90%)
Sep 18, 2026, 3:59 PM EST
Decade Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.15 | 0.17 | 0.13 | 0.16 | 0.16 | 8.77% | 963,395 |
| Sep 17, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 9.62% | 1,024,352 |
| Sep 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 855,740 |
| Sep 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 281,507 |
| Sep 14, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 1,689,216 |
| Sep 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 325,202 |
| Sep 10, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.90% | 848,953 |
| Sep 9, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -13.43% | 2,502,644 |
| Sep 8, 2026 | 0.20 | 0.21 | 0.16 | 0.17 | 0.17 | -16.25% | 3,632,708 |
| Sep 4, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | - | 1,882,961 |
| Sep 3, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 21.21% | 6,135,217 |
| Sep 2, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 2,147,304 |
| Sep 1, 2026 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -9.09% | 4,351,435 |
| Aug 31, 2026 | 0.13 | 0.17 | 0.12 | 0.17 | 0.17 | 65.00% | 9,573,872 |
| Aug 28, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 418,300 |
| Aug 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 263,000 |
| Aug 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 33,102 |
| Aug 24, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -5.26% | 409,466 |
| Aug 21, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 834,561 |
| Aug 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 349,926 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | - | 931,304 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 1,014,391 |
| Aug 17, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 22.22% | 2,541,626 |
| Aug 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 940,570 |
| Aug 13, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 5.88% | 490,540 |
| Aug 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 61,500 |
| Aug 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 465,724 |
| Aug 10, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 21.43% | 1,150,057 |
| Aug 7, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 176,347 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 269,910 |
| Aug 5, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 525,070 |
| Aug 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 182,208 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 93,000 |
| Jul 30, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 230,038 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 152,610 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 70,000 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 383,000 |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 73,000 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 17,000 |
| Jul 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,000 |
| Jul 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 188,000 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 335,771 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 63,000 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 22,000 |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 267,230 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 25,757 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 144,104 |
| Jul 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 55,000 |
| Jul 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,000 |
| Jul 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 35,245 |