Skip to main content
logo
Decibel Cannabis Company Inc. (DBCCF)
OTCMKTS · Delayed Price · Currency is USD
0.0723
+0.0066 (10.05%)
Aug 8, 2025, 2:36 PM EDT

Decibel Cannabis Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.070.080.070.070.0710.05%166,653
Aug 7, 20250.060.070.060.070.073.14%220
Aug 6, 20250.060.060.060.060.06-3.19%7,860
Aug 5, 20250.060.070.060.070.07-5.87%21,610
Aug 4, 20250.070.070.060.070.0711.13%78,409
Aug 1, 20250.070.070.060.060.06-4.17%22,500
Jul 31, 20250.070.070.070.070.07--
Jul 30, 20250.060.070.060.070.07-0.70%18,150
Jul 29, 20250.070.070.070.070.07-8.74%122,930
Jul 28, 20250.070.070.070.070.07-0.10%6,829
Jul 25, 20250.070.080.070.070.071.97%113,655
Jul 24, 20250.070.070.070.070.072.60%110,000
Jul 23, 20250.070.080.070.070.07-7.78%72,345
Jul 22, 20250.080.080.070.080.089.71%70,914
Jul 21, 20250.070.080.070.070.07-10.92%111,075
Jul 18, 20250.060.080.060.080.0821.20%148,709
Jul 17, 20250.060.060.060.060.06-3.86%30,240
Jul 16, 20250.060.070.060.070.074.60%67,250
Jul 15, 20250.060.070.060.060.063.61%52,448
Jul 14, 20250.070.070.060.060.061.50%397,249
Jul 11, 20250.060.070.060.060.06-4.15%221,815
Jul 10, 20250.060.060.060.060.062.96%58,512
Jul 9, 20250.060.060.060.060.062.18%1,100
Jul 8, 20250.050.060.050.060.068.02%339,603
Jul 7, 20250.050.060.050.060.063.83%89,457
Jul 3, 20250.050.050.050.050.05-4.24%30,175
Jul 2, 20250.050.060.050.060.067.99%230,700
Jul 1, 20250.060.060.040.050.05-1.72%5,674
Jun 30, 20250.050.060.050.050.050.97%39,495
Jun 27, 20250.050.050.050.050.05-1.52%263,050
Jun 26, 20250.050.050.050.050.051.94%70,000
Jun 25, 20250.050.060.040.050.05-7.04%87,386
Jun 24, 20250.040.060.040.060.060.18%167,782
Jun 23, 20250.060.060.050.060.0610.82%6,950
Jun 20, 20250.040.060.040.050.055.72%48,816
Jun 18, 20250.060.060.050.050.05-8.47%10,430
Jun 17, 20250.040.060.040.050.05-4.68%20,200
Jun 16, 20250.050.050.050.050.05-0.95%1,000
Jun 13, 20250.040.060.040.050.05-3.50%176,313
Jun 12, 20250.060.060.050.060.06-0.70%82,708
Jun 11, 20250.050.060.050.060.0612.76%166,000
Jun 10, 20250.050.050.050.050.050.30%6,185
Jun 9, 20250.050.050.050.050.05-3.08%72,500
Jun 6, 20250.050.050.050.050.05--
Jun 5, 20250.050.050.050.050.050.39%61,000
Jun 4, 20250.050.050.050.050.051.17%41,510
Jun 3, 20250.050.050.050.050.053.02%10,100
Jun 2, 20250.050.050.050.050.05-0.60%12,700
May 30, 20250.050.050.050.050.053.31%32,100
May 29, 20250.050.050.050.050.05-2.89%36,350