Skip to main content
Decibel Cannabis Company Inc. (TSXV:DB)
Canada flag Canada · Delayed Price · Currency is CAD
0.105
+0.005 (5.00%)
At close: Dec 5, 2025

Decibel Cannabis Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.130.150.130.140.147.69%578,900
Oct 9, 20250.140.140.130.130.13-7.14%244,507
Oct 8, 20250.150.150.140.140.14-266,091
Oct 7, 20250.150.150.140.140.14-3.45%168,566
Oct 6, 20250.140.150.140.150.15-126,830
Oct 3, 20250.150.150.140.150.15-52,637
Oct 2, 20250.140.150.140.150.15-618,725
Oct 1, 20250.130.150.130.150.157.41%103,500
Sep 30, 20250.140.150.140.140.14-255,963
Sep 29, 20250.130.140.130.140.143.85%377,270
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, 20250.130.130.130.130.13-131,480
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, 20250.130.130.130.130.13-278,093
Sep 15, 20250.130.130.130.130.13-55,600
Sep 12, 20250.130.140.130.130.13-290,888
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, 20250.130.130.130.130.13-45,499
Sep 5, 20250.130.130.130.130.13-3.85%131,150
Sep 4, 20250.140.140.130.130.13-225,760
Sep 3, 20250.130.130.130.130.13-158,857
Sep 2, 20250.130.130.130.130.13-22,479
Aug 29, 20250.140.140.130.130.13-3.70%96,400
Aug 28, 20250.140.140.130.140.14-28,682
Aug 27, 20250.140.140.140.140.143.85%15,328
Aug 26, 20250.130.140.130.130.13-213,206
Aug 25, 20250.130.140.120.130.13-740,762
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%248,159
Aug 19, 20250.130.140.130.140.148.00%1,195,172
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%1,173,683
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%63,560
Aug 6, 20250.090.090.090.090.09-171,054
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%7,394
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, 20250.100.100.100.100.10-129,083
Jul 25, 20250.090.100.090.100.10-94,376
Jul 24, 20250.100.100.100.100.10-264,975
Jul 23, 20250.100.100.100.100.10-5.00%81,654
Jul 22, 20250.100.100.100.100.105.26%129,851
Jul 21, 20250.100.100.100.100.10-5.00%117,113
Jul 18, 20250.090.100.090.100.1011.11%493,132
Jul 17, 20250.090.090.090.090.09-218,101
Jul 16, 20250.090.090.080.090.095.88%113,333