Skip to main content
logo
Decibel Cannabis Company Inc. (TSXV:DB)
Canada flag Canada · Delayed Price · Currency is CAD
0.1350
+0.0050 (3.85%)
Aug 27, 2025, 3:55 PM EDT

Decibel Cannabis Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20250.140.140.140.140.143.85%1,828
Aug 26, 20250.130.140.130.130.13-213,206
Aug 25, 20250.130.140.120.130.13-740,800
Aug 22, 20250.130.130.130.130.13-439,943
Aug 21, 20250.140.140.130.130.13-805,720
Aug 20, 20250.130.140.130.130.13-3.70%248,200
Aug 19, 20250.130.140.130.140.148.00%1,195,200
Aug 18, 20250.120.130.120.130.134.17%806,419
Aug 15, 20250.120.120.120.120.12-288,545
Aug 14, 20250.130.130.120.120.12-4.00%617,023
Aug 13, 20250.120.130.120.130.138.70%1,173,700
Aug 12, 20250.110.120.110.120.12-4.17%441,713
Aug 11, 20250.110.120.100.120.1214.29%992,649
Aug 8, 20250.100.110.090.110.1110.53%802,642
Aug 7, 20250.090.100.090.100.1011.76%63,600
Aug 6, 20250.090.090.090.090.09-171,100
Aug 5, 20250.090.090.090.090.09-5.56%87,844
Aug 1, 20250.090.090.090.090.09-183,000
Jul 31, 20250.090.090.090.090.09-5.26%7,400
Jul 30, 20250.090.100.090.100.1011.76%397,649
Jul 29, 20250.090.090.090.090.09-10.53%346,500
Jul 28, 20250.100.100.100.100.10-129,100
Jul 25, 20250.090.100.090.100.10-94,400
Jul 24, 20250.100.100.100.100.10-265,000
Jul 23, 20250.100.100.100.100.10-5.00%81,700
Jul 22, 20250.100.100.100.100.105.26%129,900
Jul 21, 20250.100.100.100.100.10-5.00%117,113
Jul 18, 20250.090.100.090.100.1011.11%493,132
Jul 17, 20250.090.090.090.090.09-218,101
Jul 16, 20250.090.090.080.090.095.88%113,333
Jul 15, 20250.080.090.080.090.09-5.56%69,122
Jul 14, 20250.090.090.090.090.095.88%311,900
Jul 11, 20250.080.090.080.090.096.25%192,111
Jul 10, 20250.080.080.080.080.08-5.88%424,238
Jul 9, 20250.080.090.080.090.09-737,833
Jul 8, 20250.080.090.080.090.0913.33%1,215,700
Jul 7, 20250.070.080.070.080.08-1,976,900
Jul 4, 20250.070.080.070.080.087.14%374,500
Jul 3, 20250.070.070.070.070.07-127,000
Jul 2, 20250.070.070.070.070.07-68,129
Jun 30, 20250.070.080.070.070.07-532,200
Jun 27, 20250.070.070.070.070.07-139,044
Jun 26, 20250.070.070.070.070.077.69%149,001
Jun 25, 20250.080.080.070.070.07-7.14%199,600
Jun 24, 20250.070.080.070.070.07-220,413
Jun 23, 20250.080.080.070.070.07-171,100
Jun 20, 20250.070.070.070.070.07-6.67%21,000
Jun 19, 20250.080.080.080.080.087.14%44,300
Jun 18, 20250.070.070.070.070.07-391,800
Jun 17, 20250.070.080.070.070.07-6.67%71,010