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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.04	0.04	0.04	0.04	0.04	377,000
December 02, 2025	0.04	0.04	0.04	0.04	0.04	40,400
December 01, 2025	0.04	0.04	0.04	0.04	0.04	251,214
November 28, 2025	0.04	0.04	0.04	0.04	0.04	749,501
November 27, 2025	0.04	0.04	0.04	0.04	0.04	814,800
November 26, 2025	0.04	0.04	0.04	0.04	0.03	449,136
November 25, 2025	0.04	0.04	0.04	0.04	0.04	370,000
November 24, 2025	0.04	0.04	0.04	0.04	0.04	16,300
November 21, 2025	0.04	0.04	0.04	0.04	0.04	115,000
November 20, 2025	0.04	0.04	0.04	0.04	0.04	90,000
November 19, 2025	0.04	0.04	0.04	0.04	0.04	457,000
November 18, 2025	0.04	0.04	0.04	0.04	0.04	14,000
November 17, 2025	0.04	0.04	0.04	0.04	0.04	1.23M
November 14, 2025	0.04	0.04	0.04	0.04	0.04	108,100
November 13, 2025	0.04	0.04	0.04	0.04	0.04	115,526
November 12, 2025	0.04	0.04	0.04	0.04	0.04	49,000
November 11, 2025	0.04	0.04	0.04	0.04	0.04	134,600
November 10, 2025	0.04	0.04	0.04	0.04	0.04	231,100
November 07, 2025	0.04	0.04	0.04	0.04	0.04	33,815
November 06, 2025	0.04	0.04	0.04	0.04	0.04	393,000
November 05, 2025	0.04	0.04	0.04	0.05	0.04	1.15M
November 04, 2025	0.05	0.04	0.04	0.05	0.04	21,039
November 03, 2025	0.05	0.04	0.04	0.05	0.04	60,000
October 31, 2025	0.05	0.05	0.05	0.05	0.04	720,000
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

Decade Resources Ltd. (DEC.V) TSXV