Decibel Cannabis Company Inc. (TSXV:DB)
0.0850
0.00 (0.00%)
Aug 6, 2025, 3:56 PM EDT
Decibel Cannabis Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 171,054 |
Aug 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 87,844 |
Aug 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 183,000 |
Jul 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 7,400 |
Jul 30, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 397,649 |
Jul 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.53% | 346,500 |
Jul 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 129,100 |
Jul 25, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 94,400 |
Jul 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 265,000 |
Jul 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 81,700 |
Jul 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 129,900 |
Jul 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 117,113 |
Jul 18, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 493,132 |
Jul 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 218,101 |
Jul 16, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 5.88% | 113,333 |
Jul 15, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 69,122 |
Jul 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 311,900 |
Jul 11, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 192,111 |
Jul 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.88% | 424,238 |
Jul 9, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 737,833 |
Jul 8, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.33% | 1,215,700 |
Jul 7, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 1,976,900 |
Jul 4, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 374,500 |
Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 127,000 |
Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 68,129 |
Jun 30, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 532,200 |
Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 139,044 |
Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 149,001 |
Jun 25, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 199,600 |
Jun 24, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 220,413 |
Jun 23, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 171,100 |
Jun 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 21,000 |
Jun 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 44,300 |
Jun 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 391,800 |
Jun 17, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 71,010 |
Jun 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 34,700 |
Jun 13, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 162,900 |
Jun 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 462,100 |
Jun 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 1,229,032 |
Jun 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 367,638 |
Jun 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 162,200 |
Jun 6, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 1,023,310 |
Jun 5, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 2,087,746 |
Jun 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 26,000 |
Jun 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,200 |
Jun 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,600 |
May 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 112,007 |
May 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 239,721 |
May 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 14,000 |
May 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 22,000 |