D-BOX Technologies Inc. (TSX:DBO)
Canada
· Delayed Price · Currency is CAD 0.2900
+0.0400 (16.00%)
Jun 27, 2025, 3:59 PM EDT
D-BOX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.25 | 0.33 | 0.25 | 0.29 | 0.29 | 16.00% | 2,983,305 |
| Jun 26, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 8.70% | 1,876,600 |
| Jun 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 106,000 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 176,000 |
| Jun 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 333,100 |
| Jun 20, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.08% | 827,045 |
| Jun 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 48,600 |
| Jun 18, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 373,300 |
| Jun 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 219,600 |
| Jun 16, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 273,942 |
| Jun 13, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 214,400 |
| Jun 12, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -7.41% | 721,400 |
| Jun 11, 2025 | 0.30 | 0.31 | 0.26 | 0.27 | 0.27 | -6.90% | 1,987,848 |
| Jun 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 290,749 |
| Jun 9, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 602,500 |
| Jun 6, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 1,462,600 |
| Jun 5, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 1,647,439 |
| Jun 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 247,300 |
| Jun 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 50,100 |
| Jun 2, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 352,500 |
| May 30, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 207,135 |
| May 29, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 193,400 |
| May 28, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 335,628 |
| May 27, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 14.29% | 1,613,037 |
| May 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 919,800 |
| May 23, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 112,600 |
| May 22, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 73,700 |
| May 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 76,500 |
| May 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 111,200 |
| May 16, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 307,800 |
| May 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,100 |
| May 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 15,500 |
| May 13, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 205,800 |
| May 12, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 277,047 |
| May 9, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 50,827 |
| May 8, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.90% | 285,930 |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 40,400 |
| May 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 209,344 |
| May 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 67,610 |
| May 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.92% | 23,601 |
| May 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.61% | 54,100 |
| Apr 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 57,800 |
| Apr 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 175,501 |
| Apr 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 196,818 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 28,400 |
| Apr 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 12,500 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 74,000 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 126,522 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 82,100 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 539,000 |