Decade Resources Ltd. DEC
TSXV · Canada · Non-Energy Minerals
CAD 0.1100+0.01 (+4.76%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.11 | 0.00% | CAD 0.10 | CAD 0.11 | CAD 0.10 | 1.22M |
| 2026-10-01 | CAD 0.11 | -15.38% | CAD 0.12 | CAD 0.12 | CAD 0.10 | 1.16M |
| 2026-09-30 | CAD 0.13 | 0.00% | CAD 0.13 | CAD 0.13 | CAD 0.13 | 299.00K |
| 2026-09-29 | CAD 0.13 | 0.00% | CAD 0.13 | CAD 0.13 | CAD 0.13 | 478.30K |
| 2026-09-28 | CAD 0.13 | -7.14% | CAD 0.14 | CAD 0.14 | CAD 0.12 | 493.80K |
| 2026-09-25 | CAD 0.14 | 0.00% | CAD 0.14 | CAD 0.14 | CAD 0.14 | 275.40K |
| 2026-09-24 | CAD 0.14 | -6.67% | CAD 0.14 | CAD 0.15 | CAD 0.14 | 400.10K |
| 2026-09-23 | CAD 0.15 | 0.00% | CAD 0.14 | CAD 0.15 | CAD 0.14 | 126.40K |
| 2026-09-22 | CAD 0.15 | -6.25% | CAD 0.17 | CAD 0.17 | CAD 0.14 | 662.90K |
| 2026-09-21 | CAD 0.16 | 0.00% | CAD 0.16 | CAD 0.16 | CAD 0.15 | 509.80K |
| 2026-09-18 | CAD 0.16 | +14.29% | CAD 0.15 | CAD 0.17 | CAD 0.13 | 963.40K |
| 2026-09-17 | CAD 0.14 | +7.69% | CAD 0.14 | CAD 0.16 | CAD 0.14 | 1.02M |
| 2026-09-16 | CAD 0.13 | -7.14% | CAD 0.14 | CAD 0.14 | CAD 0.13 | 855.70K |
| 2026-09-15 | CAD 0.14 | +7.69% | CAD 0.14 | CAD 0.14 | CAD 0.13 | 281.50K |
| 2026-09-14 | CAD 0.13 | -13.33% | CAD 0.14 | CAD 0.15 | CAD 0.13 | 1.69M |
| 2026-09-11 | CAD 0.15 | -6.25% | CAD 0.15 | CAD 0.16 | CAD 0.15 | 325.20K |
| 2026-09-10 | CAD 0.16 | +6.67% | CAD 0.15 | CAD 0.16 | CAD 0.14 | 849.00K |
| 2026-09-09 | CAD 0.15 | -11.76% | CAD 0.17 | CAD 0.17 | CAD 0.15 | 2.50M |
| 2026-09-08 | CAD 0.17 | -15.00% | CAD 0.20 | CAD 0.21 | CAD 0.16 | 3.63M |
| 2026-09-04 | CAD 0.20 | 0.00% | CAD 0.21 | CAD 0.21 | CAD 0.18 | 1.88M |
| 2026-09-03 | CAD 0.20 | +17.65% | CAD 0.18 | CAD 0.21 | CAD 0.18 | 6.14M |
| 2026-09-02 | CAD 0.17 | +13.33% | CAD 0.15 | CAD 0.17 | CAD 0.15 | 2.15M |
| 2026-09-01 | CAD 0.15 | -11.76% | CAD 0.17 | CAD 0.18 | CAD 0.15 | 4.35M |
| 2026-08-31 | CAD 0.17 | +70.00% | CAD 0.13 | CAD 0.17 | CAD 0.12 | 9.57M |
| 2026-08-28 | CAD 0.10 | +11.11% | CAD 0.10 | CAD 0.10 | CAD 0.09 | 418.30K |
| 2026-08-27 | CAD 0.09 | -10.00% | CAD 0.10 | CAD 0.10 | CAD 0.09 | 263.00K |
| 2026-08-26 | CAD 0.10 | +11.11% | CAD 0.10 | CAD 0.10 | CAD 0.10 | 33.10K |
| 2026-08-25 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 0 |
| 2026-08-24 | CAD 0.09 | -10.00% | CAD 0.10 | CAD 0.11 | CAD 0.09 | 409.50K |
| 2026-08-21 | CAD 0.10 | 0.00% | CAD 0.10 | CAD 0.10 | CAD 0.09 | 834.60K |
| 2026-08-20 | CAD 0.10 | -9.09% | CAD 0.10 | CAD 0.11 | CAD 0.10 | 349.90K |
| 2026-08-19 | CAD 0.11 | 0.00% | CAD 0.11 | CAD 0.11 | CAD 0.09 | 931.30K |
| 2026-08-18 | CAD 0.11 | 0.00% | CAD 0.11 | CAD 0.11 | CAD 0.10 | 1.01M |
| 2026-08-17 | CAD 0.11 | +22.22% | CAD 0.09 | CAD 0.11 | CAD 0.09 | 2.54M |
| 2026-08-14 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 940.60K |
| 2026-08-13 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.08 | 490.50K |
| 2026-08-12 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 61.50K |
| 2026-08-11 | CAD 0.09 | 0.00% | CAD 0.09 | CAD 0.09 | CAD 0.09 | 465.70K |
| 2026-08-10 | CAD 0.09 | +28.57% | CAD 0.07 | CAD 0.09 | CAD 0.07 | 1.15M |
| 2026-08-07 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.08 | CAD 0.07 | 176.30K |
| 2026-08-06 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 269.90K |
| 2026-08-05 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.06 | 525.10K |
| 2026-08-04 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 182.20K |
| 2026-07-31 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 93.00K |
| 2026-07-30 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.08 | CAD 0.07 | 230.00K |
| 2026-07-29 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 152.60K |
| 2026-07-28 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 70.00K |
| 2026-07-27 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 383.00K |
| 2026-07-24 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 73.00K |
| 2026-07-23 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 0 |
| 2026-07-22 | CAD 0.07 | +16.67% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 17.00K |
| 2026-07-21 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 8.00K |
| 2026-07-20 | CAD 0.06 | -14.29% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 188.00K |
| 2026-07-17 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.06 | 335.80K |
| 2026-07-16 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 63.00K |
| 2026-07-15 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 22.00K |
| 2026-07-14 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 267.20K |
| 2026-07-13 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 25.80K |
| 2026-07-10 | CAD 0.07 | +16.67% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 144.10K |
| 2026-07-09 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 55.00K |
| 2026-07-08 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 3.00K |
| 2026-07-07 | CAD 0.06 | -14.29% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 35.20K |
| 2026-07-06 | CAD 0.07 | 0.00% | CAD 0.06 | CAD 0.07 | CAD 0.06 | 99.00K |
| 2026-07-03 | CAD 0.07 | 0.00% | CAD 0.06 | CAD 0.07 | CAD 0.06 | 673.20K |
| 2026-07-02 | CAD 0.07 | +16.67% | CAD 0.06 | CAD 0.07 | CAD 0.06 | 452.80K |
| 2026-06-30 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 46.70K |
| 2026-06-29 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 71.10K |
| 2026-06-26 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 165.00K |
| 2026-06-25 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 3.50K |
| 2026-06-24 | CAD 0.06 | -14.29% | CAD 0.07 | CAD 0.07 | CAD 0.06 | 514.40K |
| 2026-06-23 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 18.00K |
| 2026-06-22 | CAD 0.07 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.07 | 262.50K |
| 2026-06-19 | CAD 0.07 | -12.50% | CAD 0.08 | CAD 0.08 | CAD 0.07 | 279.00K |
| 2026-06-18 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 150.20K |
| 2026-06-17 | CAD 0.08 | +14.29% | CAD 0.07 | CAD 0.08 | CAD 0.07 | 1.03M |
| 2026-06-16 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 53.90K |
| 2026-06-15 | CAD 0.07 | +16.67% | CAD 0.06 | CAD 0.07 | CAD 0.06 | 664.10K |
| 2026-06-12 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 31.90K |
| 2026-06-11 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 37.40K |
| 2026-06-10 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 40.40K |
| 2026-06-09 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 138.20K |
| 2026-06-08 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 332.00K |
| 2026-06-05 | CAD 0.06 | 0.00% | CAD 0.06 | CAD 0.06 | CAD 0.06 | 163.00K |
| 2026-06-04 | CAD 0.06 | -14.29% | CAD 0.07 | CAD 0.07 | CAD 0.06 | 176.20K |
| 2026-06-03 | CAD 0.07 | +16.67% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 335.20K |
| 2026-06-02 | CAD 0.06 | -14.29% | CAD 0.07 | CAD 0.07 | CAD 0.06 | 375.10K |
| 2026-06-01 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 198.50K |
| 2026-05-29 | CAD 0.07 | 0.00% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 406.90K |
| 2026-05-28 | CAD 0.07 | -12.50% | CAD 0.07 | CAD 0.07 | CAD 0.07 | 13.00K |
| 2026-05-27 | CAD 0.08 | 0.00% | CAD 0.08 | CAD 0.08 | CAD 0.08 | 135.00K |