Decibel Cannabis Company Inc. (TSXV:DB)
Canada · Delayed Price · Currency is CAD 1.820
+0.130 (7.69%)
Oct 5, 2026, 1:22 PM EST
Decibel Cannabis Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.69 | 1.75 | 1.65 | 1.69 | 1.69 | - | 24,196 |
| Oct 1, 2026 | 1.65 | 1.69 | 1.59 | 1.69 | 1.69 | 3.05% | 58,063 |
| Sep 30, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | 3.14% | 9,507 |
| Sep 29, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | - | 7,183 |
| Sep 28, 2026 | 1.59 | 1.69 | 1.59 | 1.59 | 1.59 | 1.27% | 5,733 |
| Sep 25, 2026 | 1.60 | 1.68 | 1.57 | 1.57 | 1.57 | - | 33,711 |
| Sep 24, 2026 | 1.56 | 1.65 | 1.56 | 1.57 | 1.57 | -0.63% | 15,650 |
| Sep 23, 2026 | 1.60 | 1.67 | 1.56 | 1.58 | 1.58 | -1.25% | 68,828 |
| Sep 22, 2026 | 1.55 | 1.62 | 1.50 | 1.60 | 1.60 | 3.23% | 47,430 |
| Sep 21, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 2,284 |
| Sep 18, 2026 | 1.56 | 1.62 | 1.55 | 1.57 | 1.57 | -1.88% | 7,417 |
| Sep 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 241 |
| Sep 16, 2026 | 1.65 | 1.65 | 1.51 | 1.63 | 1.63 | -1.21% | 23,309 |
| Sep 15, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | - | 9,154 |
| Sep 14, 2026 | 1.65 | 1.66 | 1.45 | 1.65 | 1.65 | 2.48% | 35,735 |
| Sep 11, 2026 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -1.83% | 14,628 |
| Sep 10, 2026 | 1.68 | 1.71 | 1.64 | 1.64 | 1.64 | -3.53% | 9,518 |
| Sep 9, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -6.59% | 32,394 |
| Sep 8, 2026 | 1.80 | 1.83 | 1.65 | 1.82 | 1.82 | 0.55% | 79,543 |
| Sep 4, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | - | 6,936 |
| Sep 3, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -2.16% | 10,462 |
| Sep 2, 2026 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | -4.15% | 25,378 |
| Sep 1, 2026 | 1.82 | 1.93 | 1.60 | 1.93 | 1.93 | 2.93% | 12,091 |
| Aug 31, 2026 | 1.88 | 1.88 | 1.80 | 1.88 | 1.87 | 4.17% | 9,241 |
| Aug 28, 2026 | 1.80 | 1.88 | 1.80 | 1.80 | 1.80 | - | 4,925 |
| Aug 27, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | - | 22,610 |
| Aug 26, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -4.00% | 4,235 |
| Aug 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | - | 1,323 |
| Aug 24, 2026 | 1.95 | 1.95 | 1.80 | 1.88 | 1.87 | - | 7,038 |
| Aug 21, 2026 | 1.88 | 1.95 | 1.80 | 1.88 | 1.87 | - | 35,644 |
| Aug 20, 2026 | 1.95 | 1.95 | 1.80 | 1.88 | 1.87 | 8.70% | 35,139 |
| Aug 19, 2026 | 1.80 | 1.80 | 1.65 | 1.73 | 1.72 | - | 34,040 |
| Aug 18, 2026 | 1.73 | 1.73 | 1.65 | 1.73 | 1.72 | - | 47,543 |
| Aug 17, 2026 | 1.73 | 1.80 | 1.65 | 1.73 | 1.72 | 4.55% | 51,060 |
| Aug 14, 2026 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -4.35% | 49,237 |
| Aug 13, 2026 | 1.73 | 1.80 | 1.73 | 1.73 | 1.72 | - | 69,354 |
| Aug 12, 2026 | 1.73 | 1.73 | 1.65 | 1.73 | 1.72 | 4.55% | 19,161 |
| Aug 11, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | - | 80,947 |
| Aug 10, 2026 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | - | 3,538 |
| Aug 7, 2026 | 1.65 | 1.73 | 1.65 | 1.65 | 1.65 | 4.76% | 13,300 |
| Aug 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | - | 107 |
| Aug 5, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.57 | -4.55% | 246 |
| Aug 4, 2026 | 1.50 | 1.65 | 1.50 | 1.65 | 1.65 | 10.00% | 1,903 |
| Jul 31, 2026 | 1.50 | 1.58 | 1.50 | 1.50 | 1.50 | -4.76% | 400 |
| Jul 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | - | 1,381 |
| Jul 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | -4.55% | 21,815 |
| Jul 28, 2026 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | - | 4,448 |
| Jul 27, 2026 | 1.58 | 1.73 | 1.58 | 1.65 | 1.65 | 4.76% | 17,644 |
| Jul 24, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.57 | -4.55% | 2,234 |
| Jul 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 486 |