Skip to main content
Decibel Cannabis Company Inc. (TSXV:DB)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
+0.005 (4.00%)
Apr 28, 2026, 3:05 PM EST

Decibel Cannabis Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.130.130.130.130.134.00%405,375
Apr 27, 20260.130.130.130.130.13-3.85%39,952
Apr 24, 20260.140.140.130.130.13-1,156,412
Apr 23, 20260.130.140.130.130.13-3.70%762,821
Apr 22, 20260.140.140.130.140.143.85%55,462
Apr 21, 20260.130.130.130.130.13-110,634
Apr 20, 20260.140.150.130.130.13-3.70%47,233
Apr 17, 20260.130.140.130.140.14-6.90%70,928
Apr 16, 20260.130.150.130.150.1516.00%1,469,127
Apr 15, 20260.130.130.130.130.134.17%29,976
Apr 14, 20260.130.130.120.120.12-4.00%856,264
Apr 13, 20260.120.130.120.130.13-13,788
Apr 10, 20260.130.130.130.130.13-38,104
Apr 9, 20260.120.130.120.130.13-367,198
Apr 8, 20260.120.130.120.130.13-3.85%204,863
Apr 7, 20260.130.130.130.130.13-193,626
Apr 6, 20260.130.130.130.130.134.00%238,605
Apr 2, 20260.120.130.120.130.13-49,147
Apr 1, 20260.130.130.120.130.13-7.41%143,116
Mar 31, 20260.120.140.120.140.148.00%452,291
Mar 30, 20260.130.130.120.130.134.17%110,201
Mar 27, 20260.120.130.120.120.12-4.00%75,336
Mar 26, 20260.130.130.130.130.13-200,393
Mar 25, 20260.130.130.130.130.134.17%227,920
Mar 24, 20260.120.120.120.120.12-4.00%427,749
Mar 23, 20260.120.130.120.130.134.17%258,115
Mar 20, 20260.120.130.110.120.124.35%226,423
Mar 19, 20260.130.130.120.120.12-4.17%25,922
Mar 18, 20260.130.130.100.120.12-457,060
Mar 17, 20260.120.120.120.120.12-91,922
Mar 16, 20260.120.120.120.120.12-72,526
Mar 13, 20260.130.130.120.120.12-70,050
Mar 12, 20260.120.120.120.120.124.35%873,626
Mar 11, 20260.130.130.120.120.12-11.54%210,561
Mar 10, 20260.130.150.130.130.134.00%1,565,364
Mar 9, 20260.120.130.120.130.134.17%879,004
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