Decade Resources Ltd. - DEC.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	0.05	0.05	0.05	0.06	0.05	6.04M
October 29, 2025	0.05	0.05	0.05	0.05	0.05	3.14M
October 28, 2025	0.04	0.05	0.05	0.05	0.04	3.2M
October 27, 2025	0.04	0.04	0.04	0.04	0.04	1.1M
October 24, 2025	0.04	0.04	0.04	0.04	0.04	61,200
October 23, 2025	0.04	0.04	0.04	0.04	0.04	390,905
October 22, 2025	0.04	0.04	0.04	0.04	0.04	1.39M
October 21, 2025	0.04	0.04	0.04	0.04	0.04	1.32M
October 20, 2025	0.05	0.04	0.04	0.05	0.04	284,800
October 17, 2025	0.05	0.05	0.05	0.05	0.04	918,044
October 16, 2025	0.05	0.05	0.05	0.05	0.04	185,255
October 15, 2025	0.06	0.04	0.04	0.06	0.04	2.08M
October 14, 2025	0.05	0.06	0.06	0.06	0.05	4.73M
October 10, 2025	0.05	0.05	0.05	0.05	0.05	741,000
October 09, 2025	0.05	0.05	0.05	0.05	0.05	262,000
October 08, 2025	0.04	0.04	0.04	0.04	0.04	14,000
October 07, 2025	0.04	0.04	0.04	0.04	0.04	63,000
October 06, 2025	0.05	0.05	0.05	0.05	0.05	206,000
October 03, 2025	0.04	0.05	0.05	0.05	0.04	106,400
October 02, 2025	0.04	0.05	0.05	0.05	0.04	852,000
October 01, 2025	0.04	0.05	0.05	0.05	0.04	519,100
September 30, 2025	0.04	0.04	0.04	0.04	0.04	1.02M
September 29, 2025	0.04	0.04	0.04	0.05	0.04	648,300
September 26, 2025	0.04	0.04	0.04	0.04	0.04	386,000
September 25, 2025	0.04	0.04	0.04	0.04	0.04	557,125
September 24, 2025	0.04	0.04	0.04	0.04	0.04	651,500
September 23, 2025	0.05	0.04	0.04	0.05	0.04	315,000
September 22, 2025	0.04	0.05	0.05	0.05	0.04	2.48M
September 19, 2025	0.04	0.04	0.04	0.04	0.04	360,000
September 18, 2025	0.03	0.04	0.04	0.04	0.03	2.03M
September 17, 2025	0.04	0.04	0.04	0.04	0.04	611,100
September 16, 2025	0.03	0.04	0.04	0.04	0.03	4.44M
September 15, 2025	0.03	0.03	0.03	0.03	0.03	1.56M
September 12, 2025	0.03	0.03	0.03	0.03	0.03	144,000
September 11, 2025	0.03	0.03	0.03	0.03	0.03	526,900
September 10, 2025	0.03	0.03	0.03	0.03	0.03	780,000
September 09, 2025	0.03	0.03	0.03	0.03	0.03	1.01M
September 08, 2025	0.03	0.03	0.03	0.03	0.03	257,500
September 05, 2025	0.03	0.03	0.03	0.03	0.03	13,000
September 04, 2025	0.03	0.03	0.03	0.03	0.03	419,000
September 03, 2025	0.03	0.03	0.03	0.03	0.03	3.34M
September 02, 2025	0.03	0.03	0.03	0.03	0.03	559,100
August 29, 2025	0.03	0.03	0.03	0.03	0.03	1.12M
August 28, 2025	0.03	0.03	0.03	0.03	0.03	1.38M
August 27, 2025	0.03	0.03	0.03	0.03	0.03	387,700
August 26, 2025	0.03	0.03	0.03	0.04	0.03	1.08M
August 25, 2025	0.03	0.03	0.03	0.03	0.03	1.07M
August 22, 2025	0.03	0.03	0.03	0.03	0.03	329,000
August 21, 2025	0.03	0.03	0.03	0.03	0.03	200,000
August 20, 2025	0.03	0.03	0.03	0.03	0.03	302,000
August 19, 2025	0.03	0.03	0.03	0.03	0.03	111,000
August 18, 2025	0.03	0.03	0.03	0.03	0.03	106,000
August 15, 2025	0.03	0.03	0.03	0.03	0.03	343,000
August 14, 2025	0.03	0.03	0.03	0.03	0.03	32,000
August 13, 2025	0.02	0.03	0.03	0.03	0.02	838,039
August 12, 2025	0.03	0.03	0.03	0.03	0.03	234,000
August 11, 2025	0.03	0.03	0.03	0.03	0.03	16,000
August 08, 2025	0.03	0.03	0.03	0.03	0.02	674,000
August 07, 2025	0.03	0.03	0.03	0.03	0.02	246,100
August 06, 2025	0.03	0.03	0.03	0.03	0.03	1.37M

Decade Resources Ltd. (DEC.V) TSXV