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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	0.03	0.03	0.03	0.03	0.03	200,000
August 01, 2025	0.03	0.03	0.03	0.03	0.03	0
July 31, 2025	0.03	0.03	0.03	0.03	0.03	200,000
July 30, 2025	0.03	0.03	0.03	0.03	0.03	11,000
July 29, 2025	0.03	0.03	0.03	0.03	0.03	0
July 28, 2025	0.03	0.03	0.03	0.03	0.03	0
July 25, 2025	0.03	0.03	0.03	0.03	0.03	0
July 24, 2025	0.03	0.03	0.03	0.03	0.03	525,000
July 23, 2025	0.03	0.03	0.03	0.03	0.03	0
July 22, 2025	0.03	0.03	0.03	0.03	0.03	0
July 21, 2025	0.03	0.03	0.03	0.03	0.03	129,100
July 18, 2025	0.03	0.03	0.03	0.03	0.03	121,900
July 17, 2025	0.03	0.03	0.03	0.03	0.03	1.3M
July 16, 2025	0.03	0.03	0.03	0.03	0.03	105,000
July 15, 2025	0.03	0.03	0.03	0.03	0.03	76,000
July 14, 2025	0.03	0.03	0.03	0.03	0.03	0
July 11, 2025	0.03	0.03	0.03	0.03	0.03	124,000
July 10, 2025	0.03	0.03	0.03	0.03	0.03	613,000

Decade Resources Ltd. (DEC.V) TSXV