Decibel Cannabis Company Inc. (TSXV:DB)
Canada flag Canada · Delayed Price · Currency is CAD
0.1250
-0.0050 (-3.85%)
Oct 24, 2025, 12:51 PM EDT

Decibel Cannabis Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.140.140.130.130.13-3.85%785,044
Oct 23, 20250.140.140.130.130.13-119,000
Oct 22, 20250.130.140.130.130.134.00%421,800
Oct 21, 20250.130.130.130.130.13-3.85%92,800
Oct 20, 20250.130.130.130.130.13-156,600
Oct 17, 20250.140.140.130.130.13-210,400
Oct 16, 20250.140.140.130.130.13-3.70%424,200
Oct 15, 20250.130.140.130.140.143.85%266,929
Oct 14, 20250.130.140.130.130.13-7.14%638,949
Oct 10, 20250.130.150.130.140.147.69%578,900
Oct 9, 20250.140.140.130.130.13-7.14%244,507
Oct 8, 20250.150.150.140.140.14-266,100
Oct 7, 20250.150.150.140.140.14-3.45%168,600
Oct 6, 20250.140.150.140.150.15-126,830
Oct 3, 20250.150.150.140.150.15-52,637
Oct 2, 20250.140.150.140.150.15-618,725
Oct 1, 20250.130.150.130.150.157.41%103,500
Sep 30, 20250.140.150.140.140.14-256,000
Sep 29, 20250.130.140.130.140.143.85%377,300
Sep 26, 20250.120.130.120.130.134.00%161,500
Sep 25, 20250.140.140.130.130.13-3.85%859,837
Sep 24, 20250.130.130.130.130.134.00%103,705
Sep 23, 20250.130.130.130.130.13-136,149
Sep 22, 20250.130.130.130.130.13-131,500
Sep 19, 20250.130.130.130.130.13-3.85%321,218
Sep 18, 20250.130.130.130.130.13-12,000
Sep 17, 20250.130.130.130.130.13-50,200
Sep 16, 20250.130.130.130.130.13-278,100
Sep 15, 20250.130.130.130.130.13-55,600
Sep 12, 20250.130.140.130.130.13-290,900
Sep 11, 20250.140.140.130.130.13-138,000
Sep 10, 20250.130.130.130.130.13-529,732
Sep 9, 20250.130.130.130.130.134.00%167,840
Sep 8, 20250.130.130.130.130.13-45,500
Sep 5, 20250.130.130.130.130.13-3.85%131,200
Sep 4, 20250.140.140.130.130.13-225,800
Sep 3, 20250.130.130.130.130.13-158,900
Sep 2, 20250.130.130.130.130.13-22,500
Aug 29, 20250.140.140.130.130.13-3.70%96,400
Aug 28, 20250.140.140.130.140.14-28,700
Aug 27, 20250.140.140.140.140.143.85%15,328
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