Skip to main content
logo
Decade Resources Ltd. (TSXV:DEC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
May 21, 2026, 2:56 PM EST

Decade Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20260.080.080.070.07--6.67%295,517
May 20, 20260.080.080.080.080.08-218,300
May 19, 20260.080.080.080.080.08-39,003
May 15, 20260.080.080.080.080.08-6.25%129,125
May 14, 20260.080.080.080.080.08-5.88%132,055
May 13, 20260.090.090.090.090.09-127,034
May 12, 20260.080.090.070.090.0921.43%985,814
May 11, 20260.080.080.070.070.07-12.50%515,108
May 8, 20260.080.080.080.080.086.67%69,500
May 7, 20260.080.080.080.080.08-6.25%219,271
May 6, 20260.080.080.080.080.08-299,906
May 5, 20260.080.080.080.080.08-291,400
May 4, 20260.080.090.080.080.08-114,690
May 1, 20260.080.080.080.080.08-378,000
Apr 30, 20260.080.080.080.080.086.67%587,000
Apr 29, 20260.080.080.070.080.08-305,001
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