Decade Resources Ltd (TSV: DEC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024				0.0650	0	+0.00(+0.00%)
Apr 26, 2024	0.0600	0.0650	0.0600	0.0650	67,000	+0.01(+8.33%)
Apr 25, 2024	0.0600	0.0600	0.0600	0.0600	48,000	+0.00(+0.00%)
Apr 23, 2024				0.0600	0	+0.00(+0.00%)
Apr 22, 2024	0.0600	0.0600	0.0600	0.0600	83,500	+0.00(+0.00%)
Apr 19, 2024	0.0650	0.0650	0.0600	0.0600	145,500	-0.01(-14.29%)
Apr 18, 2024	0.0650	0.0700	0.0650	0.0700	52,000	-0.00(-6.67%)
Apr 17, 2024	0.0600	0.0750	0.0600	0.0750	123,500	+0.01(+15.38%)
Apr 16, 2024	0.0700	0.0750	0.0650	0.0650	279,100	+0.00(+0.00%)
Apr 15, 2024	0.0650	0.0650	0.0650	0.0650	59,400	+0.01(+8.33%)
Apr 12, 2024	0.0600	0.0600	0.0600	0.0600	145,000	+0.00(+0.00%)
Apr 11, 2024	0.0600	0.0600	0.0600	0.0600	30,000	+0.00(+0.00%)
Apr 10, 2024	0.0600	0.0600	0.0600	0.0600	31,000	+0.00(+0.00%)
Apr 09, 2024	0.0600	0.0600	0.0600	0.0600	59,100	+0.00(+0.00%)
Apr 08, 2024	0.0600	0.0650	0.0600	0.0600	33,633	+0.00(+0.00%)
Apr 05, 2024	0.0650	0.0650	0.0600	0.0600	170,200	+0.00(+0.00%)
Apr 04, 2024	0.0600	0.0600	0.0600	0.0600	50,100	-0.01(-7.69%)
Apr 03, 2024	0.0600	0.0650	0.0600	0.0650	75,000	+0.01(+8.33%)
Apr 01, 2024				0.0600	0	+0.00(+0.00%)
Mar 28, 2024				0.0600	0	-0.01(-7.69%)
Mar 27, 2024	0.0650	0.0700	0.0600	0.0650	199,000	-0.01(-7.14%)
Mar 26, 2024	0.0700	0.0700	0.0700	0.0700	25,000	-0.00(-6.67%)
Mar 25, 2024	0.0650	0.0750	0.0650	0.0750	66,000	+0.01(+25.00%)
Mar 22, 2024	0.0650	0.0650	0.0600	0.0600	74,000	-0.01(-7.69%)
Mar 21, 2024	0.0700	0.0700	0.0650	0.0650	44,228	-0.02(-23.53%)
Mar 20, 2024	0.0700	0.0850	0.0700	0.0850	40,250	+0.00(+0.00%)
Mar 14, 2024				0.0850	0	+0.01(+13.33%)
Mar 13, 2024	0.0850	0.0850	0.0750	0.0750	37,550	-0.01(-11.76%)
Mar 12, 2024	0.0800	0.0850	0.0700	0.0850	202,600	+0.01(+6.25%)
Mar 11, 2024	0.0800	0.0800	0.0800	0.0800	60,000	+0.00(+0.00%)
Mar 08, 2024	0.1000	0.1000	0.0800	0.0800	79,000	-0.01(-15.79%)
Mar 07, 2024	0.0700	0.0950	0.0700	0.0950	283,300	+0.02(+35.71%)
Mar 06, 2024	0.0650	0.0700	0.0650	0.0700	206,800	+0.01(+16.67%)
Mar 05, 2024	0.0600	0.0600	0.0600	0.0600	134,000	+0.00(+9.09%)
Mar 04, 2024	0.0550	0.0550	0.0550	0.0550	135,000	+0.00(+0.00%)
Mar 01, 2024	0.0550	0.0550	0.0550	0.0550	79,000	+0.00(+0.00%)
Feb 29, 2024	0.0550	0.0550	0.0550	0.0550	18,000	+0.00(+0.00%)
Feb 28, 2024	0.0550	0.0550	0.0550	0.0550	4,000	-0.00(-8.33%)
Feb 27, 2024	0.0600	0.0600	0.0600	0.0600	21,000	+0.00(+0.00%)
Feb 26, 2024	0.0600	0.0650	0.0600	0.0600	12,000	+0.00(+0.00%)
Feb 23, 2024	0.0650	0.0650	0.0600	0.0600	16,000	-0.01(-7.69%)
Feb 22, 2024	0.0600	0.0650	0.0600	0.0650	61,000	+0.01(+18.18%)
Feb 21, 2024	0.0600	0.0600	0.0550	0.0550	44,000	-0.00(-8.33%)
Feb 20, 2024	0.0650	0.0650	0.0600	0.0600	266,000	+0.00(+0.00%)
Feb 16, 2024				0.0600	0	-0.01(-7.69%)
Feb 15, 2024	0.0700	0.0700	0.0650	0.0650	44,000	+0.00(+0.00%)
Feb 14, 2024	0.0600	0.0650	0.0600	0.0650	75,800	+0.01(+18.18%)
Feb 13, 2024	0.0600	0.0600	0.0550	0.0550	67,634	-0.00(-8.33%)
Feb 12, 2024	0.0600	0.0600	0.0600	0.0600	109,600	-0.01(-14.29%)
Feb 09, 2024	0.0650	0.0700	0.0650	0.0700	37,000	+0.00(+0.00%)
Feb 08, 2024	0.0700	0.0700	0.0700	0.0700	81,100	+0.00(+0.00%)
Feb 07, 2024	0.0650	0.0700	0.0650	0.0700	565,100	+0.01(+7.69%)
Feb 06, 2024	0.0750	0.0800	0.0600	0.0650	2,153,381	+0.01(+30.00%)
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	137,000	+0.00(+0.00%)
Feb 02, 2024	0.0600	0.0600	0.0500	0.0500	792,100	-0.00(-9.09%)
Feb 01, 2024	0.0500	0.0600	0.0500	0.0550	971,144	+0.00(+10.00%)
Jan 31, 2024	0.0550	0.0550	0.0500	0.0500	490,400	+0.01(+11.11%)
Jan 30, 2024	0.0550	0.0550	0.0450	0.0450	961,800	-0.01(-10.00%)
Jan 29, 2024	0.0500	0.0600	0.0500	0.0500	1,319,932	+0.00(+0.00%)
Jan 26, 2024	0.0600	0.0600	0.0500	0.0500	768,351	-0.01(-16.67%)
Jan 25, 2024	0.0650	0.0650	0.0450	0.0600	7,156,603	-0.08(-57.14%)
Jan 24, 2024	0.1300	0.1400	0.1300	0.1400	183,956	+0.01(+7.69%)
Jan 23, 2024	0.1300	0.1350	0.1300	0.1300	117,155	-0.01(-3.70%)
Jan 22, 2024	0.1400	0.1400	0.1350	0.1350	47,784	-0.01(-3.57%)
Jan 19, 2024	0.1500	0.1500	0.1400	0.1400	114,500	-0.01(-6.67%)
Jan 18, 2024	0.1300	0.1550	0.1200	0.1500	358,390	+0.01(+11.11%)
Jan 17, 2024	0.1500	0.1500	0.1350	0.1350	512,784	-0.01(-6.90%)
Jan 16, 2024	0.1550	0.1550	0.1450	0.1450	246,600	-0.01(-6.45%)
Jan 15, 2024	0.1650	0.1650	0.1550	0.1550	102,550	-0.01(-6.06%)
Jan 12, 2024	0.1700	0.1700	0.1650	0.1650	54,500	-0.01(-5.71%)
Jan 11, 2024	0.1700	0.1750	0.1600	0.1750	365,000	+0.01(+6.06%)
Jan 10, 2024	0.1700	0.1750	0.1650	0.1650	150,500	-0.01(-2.94%)
Jan 09, 2024	0.1650	0.1850	0.1650	0.1700	575,165	+0.01(+3.03%)
Jan 08, 2024	0.1550	0.1650	0.1500	0.1650	236,500	+0.01(+6.45%)
Jan 05, 2024	0.1550	0.1550	0.1550	0.1550	8,000	-0.01(-3.13%)
Jan 04, 2024	0.1500	0.1600	0.1500	0.1600	65,500	+0.00(+0.00%)
Jan 03, 2024	0.1600	0.1600	0.1600	0.1600	655	+0.00(+0.00%)
Jan 02, 2024	0.1550	0.1600	0.1550	0.1600	58,500	+0.01(+3.23%)
Dec 29, 2023				0.1550	0	+0.00(+0.00%)
Dec 28, 2023	0.1500	0.1550	0.1500	0.1550	5,000	-0.01(-3.13%)
Dec 27, 2023	0.1550	0.1600	0.1550	0.1600	60,426	+0.01(+3.23%)
Dec 22, 2023				0.1550	0	-0.01(-3.13%)
Dec 21, 2023	0.1500	0.1600	0.1500	0.1600	62,530	+0.01(+6.67%)
Dec 20, 2023	0.1500	0.1550	0.1500	0.1500	236,200	+0.00(+0.00%)
Dec 19, 2023	0.1500	0.1500	0.1450	0.1500	225,400	-0.01(-3.23%)
Dec 18, 2023	0.1500	0.1600	0.1500	0.1550	180,000	+0.00(+0.00%)
Dec 15, 2023	0.1600	0.1600	0.1500	0.1550	148,000	-0.01(-3.13%)
Dec 14, 2023	0.1550	0.1650	0.1550	0.1600	45,500	+0.01(+3.23%)
Dec 13, 2023	0.1550	0.1600	0.1500	0.1550	25,000	-0.01(-3.13%)
Dec 12, 2023	0.1600	0.1600	0.1450	0.1600	49,000	+0.01(+6.67%)
Dec 11, 2023	0.1500	0.1500	0.1500	0.1500	33,650	-0.02(-11.76%)
Dec 08, 2023	0.1600	0.1700	0.1600	0.1700	27,000	+0.01(+6.25%)
Dec 07, 2023	0.1650	0.1650	0.1600	0.1600	20,000	-0.01(-3.03%)
Dec 06, 2023	0.1450	0.1700	0.1450	0.1650	144,151	+0.02(+17.86%)
Dec 05, 2023	0.1600	0.1650	0.1400	0.1400	293,798	-0.02(-12.50%)
Dec 04, 2023	0.1750	0.1800	0.1600	0.1600	189,028	-0.02(-11.11%)
Dec 01, 2023	0.1800	0.1850	0.1700	0.1800	257,845	-0.01(-5.26%)
Nov 30, 2023	0.1900	0.1900	0.1750	0.1900	552,049	+0.02(+11.76%)
Nov 29, 2023	0.1650	0.1700	0.1450	0.1700	247,087	+0.01(+6.25%)
Nov 28, 2023	0.1800	0.1800	0.1500	0.1600	394,705	-0.02(-13.51%)
Nov 27, 2023	0.1700	0.1850	0.1700	0.1850	121,514	+0.01(+8.82%)
Nov 24, 2023	0.1700	0.1900	0.1600	0.1700	199,454	+0.00(+0.00%)
Nov 23, 2023	0.1350	0.1700	0.1350	0.1700	644,140	+0.04(+25.93%)
Nov 22, 2023	0.1350	0.1350	0.1300	0.1350	137,000	+0.01(+8.00%)
Nov 21, 2023	0.1300	0.1300	0.1200	0.1250	365,000	-0.01(-3.85%)
Nov 20, 2023	0.1350	0.1400	0.1250	0.1300	259,084	-0.01(-3.70%)
Nov 17, 2023	0.1400	0.1400	0.1350	0.1350	145,515	+0.00(+0.00%)
Nov 16, 2023	0.1400	0.1450	0.1350	0.1350	121,286	-0.01(-6.90%)
Nov 15, 2023	0.1500	0.1500	0.1450	0.1450	116,676	+0.00(+3.57%)
Nov 14, 2023	0.1450	0.1500	0.1300	0.1400	449,967	-0.01(-6.67%)
Nov 13, 2023	0.1500	0.1550	0.1450	0.1500	64,500	+0.01(+7.14%)
Nov 10, 2023	0.1450	0.1550	0.1400	0.1400	128,400	-0.00(-3.45%)
Nov 09, 2023	0.1600	0.1650	0.1450	0.1450	172,528	-0.03(-14.71%)
Nov 08, 2023	0.1450	0.1700	0.1400	0.1700	329,342	+0.02(+9.68%)
Nov 07, 2023	0.1700	0.1700	0.1550	0.1550	148,000	-0.02(-8.82%)
Nov 06, 2023	0.1800	0.1800	0.1650	0.1700	245,655	+0.00(+0.00%)
Nov 03, 2023	0.1750	0.1850	0.1700	0.1700	54,003	-0.01(-5.56%)
Nov 02, 2023	0.1850	0.1850	0.1750	0.1800	130,010	+0.00(+0.00%)
Nov 01, 2023	0.1650	0.1950	0.1550	0.1800	435,550	+0.01(+9.09%)
Oct 31, 2023	0.1750	0.1800	0.1650	0.1650	122,300	-0.01(-8.33%)
Oct 30, 2023	0.1800	0.1950	0.1700	0.1800	236,100	+0.01(+2.86%)
Oct 27, 2023	0.1800	0.1800	0.1650	0.1750	209,300	-0.01(-2.78%)
Oct 26, 2023	0.1900	0.1900	0.1500	0.1800	216,000	+0.00(+0.00%)
Oct 25, 2023	0.1950	0.1950	0.1800	0.1800	253,500	-0.01(-5.26%)
Oct 24, 2023	0.1900	0.2050	0.1850	0.1900	530,796	+0.02(+8.57%)
Oct 23, 2023	0.2000	0.2050	0.1650	0.1750	430,500	-0.02(-10.26%)
Oct 20, 2023	0.1650	0.2050	0.1500	0.1950	689,670	+0.04(+21.88%)
Oct 19, 2023	0.1300	0.1750	0.1300	0.1600	360,400	+0.00(+0.00%)
Oct 18, 2023	0.1700	0.1850	0.1600	0.1600	400,300	-0.01(-3.03%)
Oct 17, 2023	0.1650	0.1700	0.1600	0.1650	201,525	+0.00(+0.00%)
Oct 16, 2023	0.1500	0.1650	0.1500	0.1650	36,600	+0.01(+6.45%)
Oct 13, 2023	0.1600	0.1600	0.1500	0.1550	102,000	-0.01(-6.06%)
Oct 12, 2023	0.1500	0.1650	0.1500	0.1650	70,613	+0.00(+0.00%)
Oct 11, 2023	0.1550	0.1700	0.1550	0.1650	194,269	+0.01(+6.45%)
Oct 10, 2023	0.1500	0.1550	0.1350	0.1550	187,000	+0.01(+10.71%)
Oct 06, 2023				0.1400	0	+0.02(+12.00%)
Oct 05, 2023	0.1350	0.1350	0.1250	0.1250	128,193	-0.01(-7.41%)
Oct 04, 2023	0.1550	0.1600	0.1350	0.1350	90,407	-0.02(-12.90%)
Oct 03, 2023	0.1600	0.1600	0.1450	0.1550	109,750	-0.02(-8.82%)
Oct 02, 2023	0.1650	0.1700	0.1600	0.1700	90,000	+0.01(+6.25%)
Sep 29, 2023	0.1650	0.1700	0.1550	0.1600	193,125	+0.00(+0.00%)
Sep 28, 2023	0.1450	0.1700	0.1450	0.1600	400,790	+0.02(+18.52%)
Sep 27, 2023	0.1500	0.1500	0.1300	0.1350	139,500	-0.01(-10.00%)
Sep 26, 2023	0.1500	0.1550	0.1400	0.1500	185,985	+0.01(+7.14%)
Sep 25, 2023	0.1500	0.1500	0.1400	0.1400	280,033	-0.01(-6.67%)
Sep 22, 2023	0.1200	0.1500	0.1200	0.1500	262,346	+0.03(+30.43%)
Sep 21, 2023	0.1250	0.1280	0.1150	0.1150	396,000	-0.01(-8.00%)
Sep 20, 2023	0.1250	0.1300	0.1150	0.1250	492,464	-0.00(-2.34%)
Sep 19, 2023	0.1550	0.1550	0.1280	0.1280	671,629	-0.03(-17.42%)
Sep 18, 2023	0.1600	0.1600	0.1550	0.1550	295,500	-0.01(-6.06%)
Sep 15, 2023	0.1600	0.1700	0.1600	0.1650	177,261	+0.01(+3.13%)
Sep 14, 2023	0.1700	0.1750	0.1500	0.1600	774,700	-0.01(-8.57%)
Sep 13, 2023	0.1550	0.1850	0.1550	0.1750	862,260	+0.01(+9.37%)
Sep 12, 2023	0.1600	0.1650	0.1450	0.1600	1,076,999	+0.00(+0.00%)
Sep 11, 2023	0.1800	0.1800	0.1500	0.1600	1,685,875	-0.02(-13.51%)
Sep 08, 2023	0.1800	0.1900	0.1800	0.1850	340,089	+0.01(+2.78%)
Sep 07, 2023	0.1900	0.1900	0.1800	0.1800	164,000	-0.01(-5.26%)
Sep 06, 2023	0.1900	0.1900	0.1800	0.1900	301,947	+0.00(+0.00%)
Sep 05, 2023	0.2000	0.2100	0.1850	0.1900	1,645,540	+0.00(+0.00%)
Sep 01, 2023				0.1900	0	+0.00(+0.00%)
Aug 31, 2023	0.1900	0.1950	0.1800	0.1900	525,405	+0.00(+0.00%)
Aug 30, 2023	0.1900	0.2050	0.1900	0.1900	740,300	+0.01(+2.70%)
Aug 29, 2023	0.2050	0.2050	0.1850	0.1850	639,628	-0.02(-11.90%)
Aug 28, 2023	0.2150	0.2150	0.1950	0.2100	1,022,180	-0.01(-2.33%)
Aug 25, 2023	0.2150	0.2200	0.2000	0.2150	372,502	-0.01(-2.27%)
Aug 24, 2023	0.2200	0.2300	0.2100	0.2200	600,522	+0.01(+4.76%)
Aug 23, 2023	0.2150	0.2150	0.2050	0.2100	383,450	+0.01(+5.00%)
Aug 22, 2023	0.1950	0.2100	0.1900	0.2000	374,450	+0.02(+8.11%)
Aug 21, 2023	0.1950	0.2050	0.1850	0.1850	335,500	-0.01(-5.13%)
Aug 18, 2023	0.2150	0.2200	0.1950	0.1950	567,890	-0.01(-7.14%)
Aug 17, 2023	0.2400	0.2400	0.2100	0.2100	490,128	-0.03(-12.50%)
Aug 16, 2023	0.2250	0.2500	0.2200	0.2400	1,022,752	+0.02(+9.09%)
Aug 15, 2023	0.2050	0.2250	0.1900	0.2200	1,366,366	+0.02(+7.32%)
Aug 14, 2023	0.2050	0.2250	0.2000	0.2050	1,074,956	-0.01(-4.65%)
Aug 11, 2023	0.2250	0.2350	0.2000	0.2150	2,265,814	-0.01(-2.27%)
Aug 10, 2023	0.2150	0.2500	0.2050	0.2200	5,634,428	+0.03(+15.79%)
Aug 09, 2023	0.1300	0.2650	0.1300	0.1900	9,276,124	+0.08(+72.73%)
Aug 08, 2023	0.0750	0.1100	0.0750	0.1100	1,062,726	+0.03(+37.50%)
Aug 03, 2023				0.0800	0	-0.01(-5.88%)
Jul 31, 2023				0.0850	0	+0.00(+0.00%)
Jul 27, 2023				0.0850	0	+0.01(+6.25%)
Jul 26, 2023	0.0800	0.0800	0.0800	0.0800	1,000	-0.01(-5.88%)
Jul 25, 2023	0.0800	0.0900	0.0800	0.0850	77,500	+0.01(+6.25%)
Jul 21, 2023				0.0800	0	+0.01(+14.29%)
Jul 19, 2023				0.0700	0	-0.01(-12.50%)
Jul 18, 2023	0.0850	0.0850	0.0800	0.0800	128,000	-0.01(-5.88%)
Jul 13, 2023				0.0850	0	-0.00(-5.56%)
Jul 06, 2023				0.0900	0	+0.00(+5.88%)
Jul 04, 2023				0.0850	100	-0.00(-5.56%)
Jun 30, 2023				0.0900	0	+0.00(+0.00%)
Jun 29, 2023	0.0900	0.0900	0.0900	0.0900	23,400	+0.00(+5.88%)
Jun 27, 2023				0.0850	0	+0.01(+6.25%)
Jun 26, 2023	0.0850	0.0800	0.0800	0.0800	20,500	-0.02(-20.00%)
Jun 23, 2023	0.0850	0.1000	0.0850	0.1000	62,000	+0.01(+11.11%)
Jun 22, 2023	0.0900	0.0900	0.0900	0.0900	18,000	-0.01(-14.29%)
Jun 21, 2023	0.1050	0.1050	0.1050	0.1050	2,857	+0.00(+0.00%)
Jun 20, 2023	0.1000	0.1050	0.1000	0.1050	58,000	+0.00(+5.00%)
Jun 13, 2023				0.1000	0	+0.01(+5.26%)
Jun 12, 2023	0.0950	0.0950	0.0950	0.0950	10,000	+0.00(+0.00%)
Jun 09, 2023	0.0950	0.0950	0.0950	0.0950	10,000	+0.01(+5.56%)
Jun 07, 2023				0.0900	0	-0.01(-10.00%)
Jun 06, 2023	0.0950	0.1000	0.0900	0.1000	34,000	+0.01(+5.26%)
Jun 01, 2023				0.0950	0	-0.01(-5.00%)
May 31, 2023	0.1000	0.1000	0.1000	0.1000	1,000	+0.01(+5.26%)
May 29, 2023				0.0950	0	-0.01(-13.64%)
May 25, 2023				0.1100	0	+0.01(+10.00%)
May 24, 2023	0.1050	0.1200	0.1000	0.1000	148,000	+0.00(+0.00%)
May 19, 2023				0.1000	0	+0.01(+11.11%)
May 18, 2023	0.0900	0.0950	0.0900	0.0900	24,720	-0.01(-5.26%)
May 17, 2023	0.0900	0.0950	0.0900	0.0950	33,342	+0.00(+0.00%)
May 16, 2023	0.0950	0.0950	0.0950	0.0950	9,000	-0.01(-5.00%)
May 15, 2023	0.1000	0.1000	0.1000	0.1000	2,000	+0.01(+5.26%)
May 11, 2023				0.0950	20	+0.01(+5.56%)
May 10, 2023	0.0900	0.0900	0.0900	0.0900	10,000	-0.01(-5.26%)
May 09, 2023	0.0950	0.0950	0.0900	0.0950	81,000	+0.00(+0.00%)
May 08, 2023	0.0950	0.0950	0.0950	0.0950	17,425	+0.00(+0.00%)
May 05, 2023	0.0850	0.0950	0.0850	0.0950	46,000	+0.01(+11.76%)
May 04, 2023	0.0800	0.0900	0.0800	0.0850	28,900	+0.00(+0.00%)
May 03, 2023	0.0850	0.0850	0.0850	0.0850	179,000	-0.00(-5.56%)
May 02, 2023	0.0900	0.0900	0.0900	0.0900	15,000	+0.00(+0.00%)