Decibel Cannabis Company Inc. (TSXV:DB)
Canada
· Delayed Price · Currency is CAD 0.0700
+0.0050 (7.69%)
May 9, 2025, 10:10 AM EDT
Decibel Cannabis Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 5,937 |
| May 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 243,146 |
| May 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 8,000 |
| May 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 1,394,200 |
| May 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 32,900 |
| May 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 332,229 |
| May 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 64,003 |
| Apr 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 160,500 |
| Apr 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,447 |
| Apr 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 35,000 |
| Apr 25, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 351,500 |
| Apr 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 108,000 |
| Apr 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 57,541 |
| Apr 22, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 158,000 |
| Apr 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 143,200 |
| Apr 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 83,008 |
| Apr 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 66,700 |
| Apr 15, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 214,400 |
| Apr 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 15,000 |
| Apr 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 156,600 |
| Apr 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,200 |
| Apr 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 23,513 |
| Apr 8, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 9.09% | 207,500 |
| Apr 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 100,400 |
| Apr 4, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 213,514 |
| Apr 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 22,500 |
| Apr 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 514,300 |
| Apr 1, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 16,700 |
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 324,400 |
| Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 4,009 |
| Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 42,000 |
| Mar 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,000 |
| Mar 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 85,001 |
| Mar 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 77,400 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 26,001 |
| Mar 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 39,201 |
| Mar 19, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 269,300 |
| Mar 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,000 |
| Mar 17, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 18,200 |
| Mar 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 3,012 |
| Mar 13, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 29,900 |
| Mar 12, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 340,900 |
| Mar 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,000 |
| Mar 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 66,040 |
| Mar 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,005 |
| Mar 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6,222 |
| Mar 5, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 615,600 |
| Mar 4, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 725,000 |
| Mar 3, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 789,921 |
| Feb 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 14,000 |