Decade Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.050	0.050	0.040	0.040	0.040	60,000
2025-10-31	0.050	0.050	0.040	0.050	0.050	720,000
2025-10-30	0.050	0.060	0.050	0.050	0.050	6,043,200
2025-10-29	0.050	0.050	0.050	0.050	0.050	3,143,900
2025-10-28	0.040	0.050	0.040	0.050	0.050	3,199,700
2025-10-27	0.040	0.040	0.040	0.040	0.040	1,095,200
2025-10-24	0.040	0.040	0.040	0.040	0.040	61,200
2025-10-23	0.040	0.040	0.040	0.040	0.040	390,900
2025-10-22	0.040	0.040	0.040	0.040	0.040	1,394,700
2025-10-21	0.040	0.040	0.040	0.040	0.040	1,321,500
2025-10-20	0.050	0.050	0.040	0.040	0.040	284,800
2025-10-17	0.050	0.050	0.040	0.050	0.050	918,000
2025-10-16	0.050	0.050	0.040	0.050	0.050	185,300
2025-10-15	0.060	0.060	0.040	0.040	0.040	2,084,800
2025-10-14	0.050	0.060	0.050	0.060	0.060	4,726,400
2025-10-10	0.050	0.050	0.050	0.050	0.050	741,000
2025-10-09	0.050	0.050	0.050	0.050	0.050	262,000
2025-10-08	0.040	0.040	0.040	0.040	0.040	14,000
2025-10-07	0.040	0.040	0.040	0.040	0.040	63,000
2025-10-06	0.050	0.050	0.050	0.050	0.050	206,000
2025-10-03	0.040	0.050	0.040	0.050	0.050	106,400
2025-10-02	0.040	0.050	0.040	0.050	0.050	852,000
2025-10-01	0.040	0.050	0.040	0.050	0.050	519,100
2025-09-30	0.040	0.040	0.040	0.040	0.040	1,022,000
2025-09-29	0.040	0.050	0.040	0.040	0.040	648,300
2025-09-26	0.040	0.040	0.040	0.040	0.040	386,000
2025-09-25	0.040	0.040	0.040	0.040	0.040	557,100
2025-09-24	0.040	0.040	0.040	0.040	0.040	651,500
2025-09-23	0.050	0.050	0.040	0.040	0.040	315,000
2025-09-22	0.040	0.050	0.040	0.050	0.050	2,475,300
2025-09-19	0.040	0.040	0.040	0.040	0.040	360,000
2025-09-18	0.030	0.040	0.030	0.040	0.040	2,032,500
2025-09-17	0.040	0.040	0.040	0.040	0.040	611,100
2025-09-16	0.030	0.040	0.030	0.040	0.040	4,439,000
2025-09-15	0.030	0.030	0.030	0.030	0.030	1,564,000
2025-09-12	0.030	0.030	0.030	0.030	0.030	144,000
2025-09-11	0.030	0.030	0.030	0.030	0.030	526,900
2025-09-10	0.030	0.030	0.030	0.030	0.030	780,000
2025-09-09	0.030	0.030	0.030	0.030	0.030	1,010,000
2025-09-08	0.030	0.030	0.030	0.030	0.030	257,500
2025-09-05	0.030	0.030	0.030	0.030	0.030	13,000
2025-09-04	0.030	0.030	0.030	0.030	0.030	419,000
2025-09-03	0.030	0.030	0.030	0.030	0.030	3,335,000
2025-09-02	0.030	0.030	0.030	0.030	0.030	559,100
2025-08-29	0.030	0.030	0.030	0.030	0.030	1,120,200
2025-08-28	0.030	0.030	0.030	0.030	0.030	1,376,000
2025-08-27	0.030	0.030	0.030	0.030	0.030	387,700
2025-08-26	0.030	0.040	0.030	0.030	0.030	1,084,000
2025-08-25	0.030	0.030	0.030	0.030	0.030	1,065,300
2025-08-22	0.030	0.030	0.030	0.030	0.030	329,000
2025-08-21	0.030	0.030	0.030	0.030	0.030	200,000
2025-08-20	0.030	0.030	0.030	0.030	0.030	302,000
2025-08-19	0.030	0.030	0.030	0.030	0.030	111,000
2025-08-18	0.030	0.030	0.030	0.030	0.030	106,000
2025-08-15	0.030	0.030	0.030	0.030	0.030	343,000
2025-08-14	0.030	0.030	0.030	0.030	0.030	32,000
2025-08-13	0.020	0.030	0.020	0.030	0.030	838,000
2025-08-12	0.030	0.030	0.030	0.030	0.030	234,000
2025-08-11	0.030	0.030	0.030	0.030	0.030	16,000
2025-08-08	0.030	0.030	0.020	0.030	0.030	674,000

← NewerPage 5 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.