Decibel Cannabis Company Inc. (DBCCF)
OTCMKTS · Delayed Price · Currency is USD
0.0868
-0.00511 (-5.56%)
At close: Mar 27, 2026
DBCCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.55% | 2,582 |
| Mar 26, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 0.99% | 280,242 |
| Mar 25, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -1.94% | 97,660 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.42% | 124,762 |
| Mar 23, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -3.00% | 11,000 |
| Mar 20, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.66% | 51,416 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -9.52% | 23,285 |
| Mar 17, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.91% | 71,990 |
| Mar 16, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -7.61% | 262,118 |
| Mar 13, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 3.00% | 39,901 |
| Mar 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.03% | 2,000 |
| Mar 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.19% | 34,000 |
| Mar 10, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 5.12% | 181,326 |
| Mar 9, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.33% | 561,923 |
| Mar 6, 2026 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 16.88% | 154,112 |
| Mar 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.62% | 51,567 |
| Mar 4, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -0.67% | 1,400 |
| Mar 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.21% | 12,366 |
| Mar 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.60% | 47,900 |
| Feb 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 11.40% | 267,956 |
| Feb 26, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.93% | 33,050 |
| Feb 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.67% | 95,105 |
| Feb 24, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 5.23% | 256,920 |
| Feb 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.21% | 59,637 |
| Feb 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.05% | 1,300 |
| Feb 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.31% | 74,800 |
| Feb 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.33% | 39,600 |
| Feb 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.14% | 9,543 |
| Feb 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.63% | 1,500 |
| Feb 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,175 |
| Feb 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.18% | 24,140 |
| Feb 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.34% | 5,492 |
| Feb 6, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.18% | 272,250 |
| Feb 5, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -2.44% | 901,635 |
| Feb 4, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.20% | 321,508 |
| Feb 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.07% | 69,901 |
| Feb 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.30% | 8,200 |
| Jan 30, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 13.57% | 35,804 |
| Jan 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.38% | 161,467 |
| Jan 28, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.95% | 510,201 |
| Jan 26, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -3.97% | 931,690 |
| Jan 23, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.08% | 73,190 |
| Jan 22, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.85% | 99,900 |
| Jan 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.60% | 138,100 |
| Jan 20, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.04% | 4,206 |
| Jan 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.24% | 10,561 |
| Jan 15, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -5.12% | 3,828 |
| Jan 14, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 3.89% | 2,960 |
| Jan 13, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.25% | 11,245 |
| Jan 12, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -2.46% | 102,215 |