Skip to main content
Decibel Cannabis Company Inc. (TSXV:DB)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0050 (-7.14%)
Mar 28, 2025, 9:30 AM EST

Decibel Cannabis Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20250.070.070.070.070.07-7.14%4,009
Mar 27, 20250.070.070.070.070.077.69%42,000
Mar 26, 20250.070.070.070.070.07-4,000
Mar 25, 20250.070.070.070.070.07-7.14%85,001
Mar 24, 20250.070.070.070.070.077.69%77,400
Mar 21, 20250.070.070.070.070.07-26,001
Mar 20, 20250.070.070.070.070.07-7.14%39,201
Mar 19, 20250.080.080.070.070.07-269,300
Mar 18, 20250.070.070.070.070.07-7,000
Mar 17, 20250.070.080.070.070.07-18,200
Mar 14, 20250.070.070.070.070.07-6.67%3,012
Mar 13, 20250.070.080.070.080.08-29,900
Mar 12, 20250.070.080.070.080.087.14%340,900
Mar 11, 20250.070.070.070.070.07-7,000
Mar 10, 20250.070.070.070.070.07-6.67%66,040
Mar 7, 20250.080.080.080.080.08-10,005
Mar 6, 20250.080.080.080.080.08-6,222
Mar 5, 20250.070.080.070.080.08-615,600
Mar 4, 20250.070.080.070.080.08-725,000
Mar 3, 20250.080.090.080.080.08-789,921
Feb 28, 20250.080.080.080.080.08-14,000
Feb 27, 20250.080.080.080.080.08-450,605
Feb 26, 20250.080.080.070.080.08-6.25%806,200
Feb 25, 20250.070.080.070.080.0814.29%879,200
Feb 24, 20250.070.070.070.070.07-105,003
Feb 21, 20250.070.070.070.070.077.69%818,200
Feb 20, 20250.070.070.070.070.07-37,500
Feb 19, 20250.070.070.070.070.07-7.14%544,000
Feb 18, 20250.070.070.070.070.07-560,300
Feb 14, 20250.070.070.070.070.07-73,700
Feb 13, 20250.070.080.070.070.07-6.67%113,745
Feb 12, 20250.080.080.070.080.08-6.25%156,300
Feb 11, 20250.080.080.080.080.08-295,000
Feb 10, 20250.080.080.080.080.08-264,500
Feb 7, 20250.080.080.080.080.086.67%229,000
Feb 6, 20250.080.080.080.080.08-6.25%297,300
Feb 5, 20250.070.080.070.080.086.67%1,219,401
Feb 4, 20250.070.080.070.080.087.14%91,000
Feb 3, 20250.070.070.070.070.07-6.67%199,445
Jan 31, 20250.070.080.070.080.087.14%123,000
Jan 30, 20250.070.070.070.070.07-6.67%57,000
Jan 29, 20250.070.080.070.080.087.14%69,005
Jan 28, 20250.070.070.070.070.07-197,001
Jan 27, 20250.070.070.070.070.07-84,100
Jan 24, 20250.070.070.070.070.07-6.67%202,547
Jan 23, 20250.080.080.070.080.08-4,100
Jan 22, 20250.080.080.070.080.08-219,032
Jan 21, 20250.080.080.070.080.08-226,600
Jan 20, 20250.070.080.070.080.087.14%962,025
Jan 17, 20250.080.080.070.070.07-6.67%201,010