D-BOX Technologies Inc. (TSX:DBO)
Canada · Delayed Price · Currency is CAD 0.3025
+0.0025 (0.83%)
Aug 8, 2025, 3:59 PM EDT
D-BOX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 133,500 |
| Aug 7, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 205,207 |
| Aug 6, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 240,200 |
| Aug 5, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 11.11% | 347,111 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 2,039,717 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -8.62% | 3,637,000 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 402,900 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 427,200 |
| Jul 28, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 596,033 |
| Jul 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -3.17% | 1,233,140 |
| Jul 24, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 1,806,046 |
| Jul 23, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 1,058,200 |
| Jul 22, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | - | 1,526,518 |
| Jul 21, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 5.00% | 738,905 |
| Jul 18, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 372,630 |
| Jul 17, 2025 | 0.31 | 0.33 | 0.29 | 0.31 | 0.31 | - | 2,626,600 |
| Jul 16, 2025 | 0.30 | 0.34 | 0.28 | 0.31 | 0.31 | 6.90% | 1,647,022 |
| Jul 15, 2025 | 0.28 | 0.33 | 0.28 | 0.29 | 0.29 | 1.75% | 1,044,900 |
| Jul 14, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 217,700 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 27,110 |
| Jul 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 201,322 |
| Jul 9, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 111,900 |
| Jul 8, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -1.72% | 119,300 |
| Jul 7, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 307,700 |
| Jul 4, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 59,700 |
| Jul 3, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 51,400 |
| Jul 2, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -6.45% | 750,615 |
| Jun 30, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | 6.90% | 497,300 |
| 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 |