Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Decade Resources (DEC) Historical Prices

TSE:DEC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.110.110.100.100.10-4.76%273,5730.25
Oct 29, 20260.110.120.110.110.11-8.70%545,2990.51
Oct 28, 20260.110.120.100.120.12+9.52%162,8000.15
Oct 27, 20260.110.120.110.110.11+0.00%947,5870.89
Oct 26, 20260.110.110.110.110.11+0.00%65,7560.06
Oct 23, 20260.110.110.110.110.11-4.55%659,8680.63
Oct 22, 20260.130.130.110.110.11-15.38%1,648,3371.60
Oct 21, 20260.120.140.120.130.13+13.04%629,9060.62
Oct 20, 20260.130.130.120.120.12-4.17%140,0000.14
Oct 19, 20260.120.130.120.120.12-4.00%280,0120.28
Oct 16, 20260.140.140.120.130.13-3.85%421,8660.42
Oct 15, 20260.130.140.130.130.13+0.00%504,4230.50
Oct 14, 20260.170.170.130.130.13-23.53%1,335,1241.35
Oct 13, 20260.160.170.160.170.17+3.03%1,886,4711.96
Oct 12, 20260.150.170.150.170.17+0.00%00.00
Oct 09, 20260.150.170.150.170.17+17.86%1,783,3831.90
Oct 08, 20260.150.170.140.140.14+0.00%1,956,3322.16
Oct 07, 20260.130.140.120.140.14+7.69%968,9981.08
Oct 06, 20260.120.130.120.130.13+13.04%889,1101.01
Oct 05, 20260.120.120.110.120.12+4.55%452,2610.52
Oct 02, 20260.110.110.110.110.11+4.76%1,224,7361.43
Oct 01, 20260.120.120.100.110.11-16.00%1,164,4681.39
Sep 30, 20260.130.130.130.130.13+0.00%299,0190.35
Sep 29, 20260.130.130.130.130.13+0.00%478,3250.57
Sep 28, 20260.140.140.120.130.13-10.71%493,7770.59
Sep 25, 20260.140.140.140.140.14+0.00%275,3840.33
Sep 24, 20260.140.150.140.140.14-3.45%400,1490.48
Sep 23, 20260.140.150.140.150.15+0.00%126,4320.15
Sep 22, 20260.170.170.140.150.15-6.45%662,9080.81
Sep 21, 20260.160.160.150.160.16+0.00%509,7720.62
Sep 18, 20260.150.170.130.160.16+8.39%963,3951.20
Sep 17, 20260.140.160.140.140.14+10.00%1,024,3521.30
Sep 16, 20260.140.140.130.130.13-3.70%855,7401.10
Sep 15, 20260.140.140.130.140.14+3.85%281,5070.36
Sep 14, 20260.140.150.130.130.13-13.33%1,689,2162.20
Sep 11, 20260.150.160.150.150.15-3.23%325,2020.43
Sep 10, 20260.150.160.140.160.16+6.90%848,9531.12
Sep 09, 20260.170.170.150.150.15-13.69%2,502,6443.47
Sep 08, 20260.200.210.160.170.17-16.00%3,632,7085.47
Sep 07, 20260.210.210.180.200.20+0.00%00.00
Sep 04, 20260.210.210.180.200.20+0.00%1,882,9612.95
Sep 03, 20260.180.210.180.200.20+21.21%6,135,21711.25
Sep 02, 20260.150.170.150.170.17+10.00%2,147,3044.18
Sep 01, 20260.170.180.150.150.15-9.09%4,351,4359.72
Aug 31, 20260.130.170.120.170.17+65.00%9,573,87231.81
Aug 28, 20260.100.100.090.100.10+11.11%418,3001.39
Aug 27, 20260.100.100.090.090.09-5.26%263,0000.88
Aug 26, 20260.100.100.100.100.10+2.15%33,1020.11
Aug 25, 20260.090.100.090.090.09+3.33%00.00
Aug 24, 20260.100.110.090.090.09-5.26%409,4661.36