Skip to main content
Decibel Cannabis Company Inc. (TSXV:DB)
Canada flag Canada · Delayed Price · Currency is CAD
0.120
0.00 (0.00%)
Mar 9, 2026, 1:29 PM EST

Decibel Cannabis Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.110.120.110.120.1214.29%530,807
Mar 5, 20260.110.110.100.110.115.00%1,008,991
Mar 4, 20260.110.110.100.100.10-4.76%206,045
Mar 3, 20260.100.110.100.110.115.00%71,105
Mar 2, 20260.100.100.100.100.10-4.76%310,984
Feb 27, 20260.100.110.100.110.115.00%171,140
Feb 26, 20260.100.110.100.100.10-166,702
Feb 25, 20260.100.100.100.100.10-30,445
Feb 24, 20260.110.120.100.100.10-3,986,520
Feb 23, 20260.100.100.100.100.105.26%229,846
Feb 20, 20260.100.100.100.100.10-201,511
Feb 19, 20260.090.100.090.100.10-172,185
Feb 18, 20260.100.100.100.100.10-97,510
Feb 17, 20260.100.100.100.100.10-79,095
Feb 13, 20260.100.100.100.100.10-28,486
Feb 12, 20260.100.110.100.100.10-5.00%187,660
Feb 11, 20260.100.100.100.100.10-53,106
Feb 10, 20260.100.100.100.100.1011.11%1,471,576
Feb 9, 20260.100.100.090.090.09-6,415
Feb 6, 20260.090.090.090.090.09-318,086
Feb 5, 20260.100.100.090.090.09-5.26%647,326
Feb 4, 20260.100.100.100.100.10-822,089
Feb 3, 20260.100.100.090.100.10-178,084
Feb 2, 20260.100.100.100.100.10-5.00%70,098
Jan 30, 20260.100.100.100.100.1011.11%102,279
Jan 29, 20260.110.110.090.090.09-10.00%343,838
Jan 28, 20260.110.110.100.100.10-237,889
Jan 27, 20260.110.110.100.100.10-4.76%191,408
Jan 26, 20260.120.120.110.110.11-8.70%1,065,507
Jan 23, 20260.110.120.110.120.124.55%309,401
Jan 22, 20260.110.110.110.110.1110.00%292,185
Jan 21, 20260.100.100.100.100.10-78,779
Jan 20, 20260.100.100.100.100.10-9,703
Jan 19, 20260.110.110.100.100.10-4.76%2,037
Jan 16, 20260.100.110.100.110.115.00%25,336
Jan 15, 20260.100.110.100.100.10-4.76%257,780
Jan 14, 20260.110.110.100.110.11-185,450
Jan 13, 20260.100.110.100.110.11-8,552
Jan 12, 20260.110.110.110.110.11-4.55%27,162
Jan 9, 20260.110.110.110.110.114.76%334,711
Jan 8, 20260.100.110.100.110.11-119,764
Jan 7, 20260.110.110.110.110.11-189,954
Jan 6, 20260.110.110.100.110.11-4.55%527,757
Jan 5, 20260.110.110.110.110.114.76%200,283
Jan 2, 20260.110.110.110.110.11-4.55%1,361
Dec 31, 20250.110.110.110.110.11-738,287
Dec 30, 20250.110.110.100.110.114.76%968,203
Dec 29, 20250.100.110.100.110.115.00%252,909
Dec 24, 20250.110.110.100.100.10-4.76%53,876
Dec 23, 20250.110.110.110.110.11-51,795
Dec 22, 20250.120.120.110.110.11-4.55%80,698
Dec 19, 20250.120.120.110.110.11-267,243
Dec 18, 20250.130.130.110.110.11-4.35%751,156
Dec 17, 20250.120.120.120.120.124.55%494,674
Dec 16, 20250.120.130.110.110.11-8.33%154,704
Dec 15, 20250.120.130.110.120.124.35%421,862
Dec 12, 20250.110.120.110.120.129.52%1,005,535
Dec 11, 20250.110.110.100.110.11-4.55%252,581
Dec 10, 20250.100.110.100.110.1110.00%181,085
Dec 9, 20250.100.100.100.100.10-215,476
Dec 8, 20250.110.110.100.100.10-4.76%276,882
Dec 5, 20250.100.110.100.110.115.00%64,421
Dec 4, 20250.110.110.100.100.10-4.76%43,702
Dec 3, 20250.110.110.110.110.11-4,139
Dec 2, 20250.110.110.110.110.11-418,618
Dec 1, 20250.110.110.090.110.11-4.55%429,719
Nov 28, 20250.110.110.110.110.11-16,006
Nov 27, 20250.120.120.110.110.11-4.35%370,050
Nov 26, 20250.120.120.110.120.12-72,323
Nov 25, 20250.110.120.110.120.124.55%12,148
Nov 24, 20250.110.120.110.110.11-4.35%165,809
Nov 21, 20250.130.130.110.120.12-84,024
Nov 20, 20250.110.130.110.120.12-963,646
Nov 19, 20250.130.130.110.120.12-11.54%1,341,734
Nov 18, 20250.140.140.130.130.13-109,137
Nov 17, 20250.140.140.130.130.13-35,011
Nov 14, 20250.140.140.130.130.13-146,566
Nov 13, 20250.140.140.130.130.13-3.70%298,110
Nov 12, 20250.140.140.130.140.143.85%392,093
Nov 11, 20250.140.140.130.130.13-104,200
Nov 10, 20250.130.130.130.130.13-167,766
Nov 7, 20250.130.140.130.130.13-171,341
Nov 6, 20250.130.140.130.130.13-7.14%847,907
Nov 5, 20250.140.140.140.140.143.70%35,542
Nov 4, 20250.140.140.140.140.14-3.57%412,715
Nov 3, 20250.140.150.140.140.14-262,060
Oct 31, 20250.150.150.140.140.14-3.45%184,900
Oct 30, 20250.140.150.140.150.153.57%263,800
Oct 29, 20250.130.140.130.140.1412.00%163,576
Oct 28, 20250.130.130.130.130.13-92,509
Oct 27, 20250.120.130.120.130.13-1,354,784
Oct 24, 20250.140.140.120.130.13-3.85%945,544
Oct 23, 20250.140.140.130.130.13-118,977
Oct 22, 20250.130.140.130.130.134.00%421,777
Oct 21, 20250.130.130.130.130.13-3.85%92,760
Oct 20, 20250.130.130.130.130.13-156,568
Oct 17, 20250.140.140.130.130.13-210,351
Oct 16, 20250.140.140.130.130.13-3.70%424,161
Oct 15, 20250.130.140.130.140.143.85%266,929
Oct 14, 20250.130.140.130.130.13-7.14%638,949