Decibel Cannabis Company Inc. (TSXV:DB)
Canada flag Canada · Delayed Price · Currency is CAD
0.1450
+0.0100 (7.41%)
Oct 1, 2025, 2:33 PM EDT

Decibel Cannabis Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.130.140.130.140.143.70%3,500
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
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