Skip to main content
Decibel Cannabis Company Inc. (TSXV: DB)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
0.00 (0.00%)
Dec 20, 2024, 12:45 PM EST

Decibel Cannabis Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.070.080.070.080.08-154,884
Dec 19, 20240.080.080.080.080.087.14%148,100
Dec 18, 20240.070.070.070.070.07-326,044
Dec 17, 20240.070.070.070.070.07-166,300
Dec 16, 20240.070.070.070.070.07-556,027
Dec 13, 20240.070.070.070.070.07-21,146
Dec 12, 20240.070.080.070.070.07-240,600
Dec 11, 20240.070.070.070.070.07-364,021
Dec 10, 20240.080.080.070.070.07-6.67%214,500
Dec 9, 20240.070.080.070.080.0825.00%668,700
Dec 6, 20240.070.070.060.060.06-14.29%194,000
Dec 5, 20240.070.070.070.070.077.69%20,000
Dec 4, 20240.070.070.070.070.07-620,000
Dec 3, 20240.070.070.070.070.07-223,800
Dec 2, 20240.070.070.060.070.07-1,164,506
Nov 29, 20240.070.070.060.070.07-36,000
Nov 28, 20240.070.070.070.070.07--
Nov 27, 20240.070.070.070.070.078.33%2,000
Nov 26, 20240.060.070.060.060.06-78,032
Nov 25, 20240.070.070.060.060.06-7.69%74,000
Nov 22, 20240.070.070.060.070.07-453,600
Nov 21, 20240.070.070.070.070.07-162,000
Nov 20, 20240.060.070.060.070.07-233,000
Nov 19, 20240.070.070.070.070.07-8,200
Nov 18, 20240.070.070.070.070.07-321,400
Nov 15, 20240.070.080.070.070.07-7.14%278,505
Nov 14, 20240.080.080.070.070.07-6.67%270,700
Nov 13, 20240.080.080.080.080.08-6.25%31,100
Nov 12, 20240.080.080.080.080.08-147,300
Nov 11, 20240.070.080.070.080.0814.29%195,700
Nov 8, 20240.080.080.070.070.07-6.67%15,100
Nov 7, 20240.070.080.070.080.087.14%55,800
Nov 6, 20240.080.080.070.070.07-17.65%549,300
Nov 5, 20240.090.090.090.090.09-106,101
Nov 4, 20240.070.090.070.090.0921.43%521,248
Nov 1, 20240.060.080.060.070.077.69%355,819
Oct 31, 20240.070.070.060.070.07-7.14%1,046,800
Oct 30, 20240.060.070.060.070.0716.67%533,445
Oct 29, 20240.060.060.060.060.069.09%537,900
Oct 28, 20240.050.060.040.060.0610.00%2,375,032
Oct 25, 20240.050.050.050.050.0511.11%78,100
Oct 24, 20240.050.050.050.050.05-61,100
Oct 23, 20240.050.050.050.050.05-10.00%175,700
Oct 22, 20240.050.050.050.050.05-55,006
Oct 21, 20240.050.050.050.050.05-737,812
Oct 18, 20240.050.050.050.050.05-39,000
Oct 17, 20240.050.050.050.050.05-56,600
Oct 16, 20240.050.060.050.050.05-68,700
Oct 15, 20240.050.050.050.050.05-102,900
Oct 11, 20240.050.060.050.050.05-363,610
Oct 10, 20240.050.060.050.050.05-21,000
Oct 9, 20240.060.060.050.050.05-218,000
Oct 8, 20240.050.050.050.050.05-412,920
Oct 7, 20240.060.060.050.050.05-4.76%157,300
Oct 4, 20240.060.060.050.050.05-4.55%8,500
Oct 3, 20240.060.060.050.060.06-463,300
Oct 2, 20240.050.060.050.060.06-333,420
Oct 1, 20240.060.060.060.060.06-428,400
Sep 30, 20240.060.060.060.060.06-303,600
Sep 27, 20240.060.060.060.060.06-8.33%68,005
Sep 26, 20240.060.060.060.060.06-399,100
Sep 25, 20240.060.060.060.060.06-76,500
Sep 24, 20240.070.070.060.060.06-197,026
Sep 23, 20240.070.070.060.060.06-14.29%146,640
Sep 20, 20240.080.080.070.070.07-6.67%171,600
Sep 19, 20240.080.080.080.080.087.14%116,200
Sep 18, 20240.060.070.060.070.07-85,200
Sep 17, 20240.070.070.070.070.07-34,500
Sep 16, 20240.070.070.070.070.07-92,015
Sep 13, 20240.070.070.070.070.077.69%325,200
Sep 12, 20240.070.070.070.070.07-14,100
Sep 11, 20240.060.070.060.070.078.33%59,200
Sep 10, 20240.060.060.060.060.06-1,500
Sep 9, 20240.060.070.060.060.06-7.69%1,043,200
Sep 6, 20240.070.070.070.070.07-50,100
Sep 5, 20240.070.080.070.070.07-7.14%271,035
Sep 4, 20240.070.070.070.070.077.69%132,200
Sep 3, 20240.070.070.070.070.07-68,948
Aug 30, 20240.070.070.070.070.07-500
Aug 29, 20240.070.070.070.070.07-12,100
Aug 28, 20240.060.070.060.070.078.33%141,200
Aug 27, 20240.060.060.060.060.06-7.69%83,020
Aug 26, 20240.070.070.070.070.07-78,019
Aug 23, 20240.070.070.070.070.07-13.33%157,100
Aug 22, 20240.080.080.070.080.08-242,600
Aug 21, 20240.070.080.070.080.08-6.25%64,037
Aug 20, 20240.080.080.070.080.086.67%526,432
Aug 19, 20240.070.080.070.080.0825.00%315,500
Aug 16, 20240.060.070.060.060.069.09%399,909
Aug 15, 20240.050.060.040.060.0637.50%484,307
Aug 14, 20240.050.050.040.040.04-20.00%689,100
Aug 13, 20240.060.060.050.050.05-168,143
Aug 12, 20240.050.050.050.050.05-9.09%258,700
Aug 9, 20240.050.060.050.060.0610.00%286,716
Aug 8, 20240.050.050.050.050.05-9.09%97,000
Aug 7, 20240.070.070.060.060.06-28,004
Aug 6, 20240.060.060.060.060.06-8.33%153,600
Aug 2, 20240.060.060.060.060.069.09%85,800
Aug 1, 20240.060.060.060.060.06-8.33%117,000
Jul 31, 20240.060.060.060.060.069.09%137,500