Decade Resources Ltd. (TSXV:DEC)
Canada · Delayed Price · Currency is CAD 0.1000
+0.0100 (11.11%)
Aug 28, 2026, 3:55 PM EST
Decade Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 99,000 |
| Jul 3, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 673,166 |
| Jul 2, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 452,819 |
| Jun 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 46,667 |
| Jun 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 71,063 |
| Jun 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 165,000 |
| Jun 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,500 |
| Jun 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 514,437 |
| Jun 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 18,000 |
| Jun 22, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 262,500 |
| Jun 19, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 279,000 |
| Jun 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 150,164 |
| Jun 17, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 1,030,871 |
| Jun 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 53,932 |