Skip to main content
Delivra Health Brands Inc. (TSXV:DHB)
Canada flag Canada · Delayed Price · Currency is CAD
0.160
0.00 (0.00%)
Mar 9, 2026, 1:51 PM EST

Delivra Health Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.160.160.160.160.16-5.88%800
Mar 4, 20260.170.170.170.170.176.25%17,500
Mar 3, 20260.160.160.160.160.16-8.57%12,634
Mar 2, 20260.180.180.170.180.18-7,339
Feb 27, 20260.170.180.170.180.18-7.89%10,055
Feb 25, 20260.190.190.190.190.198.57%4,636
Feb 24, 20260.170.180.170.180.18-10.26%9,540
Feb 20, 20260.160.200.160.200.2018.18%8,122
Feb 19, 20260.190.190.160.170.17-10.81%86,749
Feb 18, 20260.190.190.190.190.19-1,000
Feb 17, 20260.190.190.190.190.19-2,890
Feb 13, 20260.180.190.180.190.192.78%29,765
Feb 12, 20260.180.180.180.180.18-2,000
Feb 11, 20260.180.180.180.180.18-2.70%6,632
Feb 10, 20260.190.190.180.190.19-5.13%13,660
Feb 9, 20260.200.200.200.200.208.33%591
Feb 6, 20260.180.180.180.180.18-11,904
Feb 5, 20260.180.180.180.180.18-2.70%5,013
Feb 4, 20260.190.190.190.190.19-2.63%9,500
Feb 3, 20260.190.190.190.190.19-2,490
Feb 2, 20260.190.190.190.190.19-5.00%2,390
Jan 30, 20260.200.200.200.200.202.56%8,542
Jan 29, 20260.200.200.200.200.20-3,900
Jan 28, 20260.200.200.200.200.20-2.50%3,510
Jan 27, 20260.200.210.200.200.205.26%3,791
Jan 23, 20260.190.190.190.190.19-2,302
Jan 22, 20260.200.200.190.190.19-2.56%62,211
Jan 21, 20260.210.210.200.200.20-4.88%76,595
Jan 20, 20260.210.210.210.210.21-2,094
Jan 19, 20260.210.210.210.210.21-2,000
Jan 16, 20260.210.210.210.210.21-12,875
Jan 15, 20260.210.210.210.210.21-8.89%1,307
Jan 12, 20260.230.230.230.230.23-2.17%9,622
Jan 9, 20260.220.230.220.230.23-2.13%6,500
Jan 8, 20260.220.240.220.240.24-4,702
Jan 7, 20260.210.240.210.240.2417.50%16,080
Jan 6, 20260.200.200.200.200.20-2.44%7,351
Dec 31, 20250.210.220.200.210.21-51,897
Dec 30, 20250.210.210.210.210.212.50%11,299
Dec 29, 20250.230.230.200.200.20-9.09%134,385
Dec 24, 20250.220.220.220.220.22-549
Dec 23, 20250.260.270.220.220.22-8.33%39,919
Dec 22, 20250.240.240.240.240.242.13%30,201
Dec 19, 20250.240.240.240.240.24-1,230
Dec 18, 20250.240.270.230.240.246.82%56,708
Dec 17, 20250.240.240.220.220.22-15.38%26,508
Dec 16, 20250.240.260.240.260.264.00%85,980
Dec 15, 20250.250.250.240.250.258.70%53,624
Dec 12, 20250.240.240.230.230.232.22%1,500
Dec 11, 20250.230.230.230.230.23-2.17%8,032
Dec 10, 20250.240.240.230.230.23-32,925
Dec 9, 20250.230.230.230.230.232.22%8,738
Dec 8, 20250.230.230.230.230.23-10.00%28,403
Dec 5, 20250.250.250.250.250.254.17%2,970
Dec 4, 20250.250.250.240.240.24-4.00%6,165
Dec 3, 20250.260.260.250.250.25-3,567
Dec 2, 20250.250.250.250.250.2513.64%922
Dec 1, 20250.260.260.220.220.22-12.00%7,162
Nov 28, 20250.270.270.250.250.25-7.41%20,549
Nov 27, 20250.270.270.270.270.27-1,000
Nov 26, 20250.270.270.260.270.278.00%7,518
Nov 25, 20250.270.270.250.250.25-3.85%11,070
Nov 24, 20250.310.310.260.260.26-7.14%3,273
Nov 20, 20250.300.300.260.280.28-3.45%24,236
Nov 18, 20250.290.290.290.290.29-11,520
Nov 17, 20250.300.300.290.290.29-3.33%2,205
Nov 14, 20250.310.310.300.300.30-1.64%3,296
Nov 13, 20250.310.310.310.310.31-10.29%4,510
Nov 12, 20250.350.350.300.340.346.25%14,089
Nov 11, 20250.290.320.290.320.323.23%24,848
Nov 10, 20250.320.350.290.310.31-11.43%70,243
Nov 7, 20250.320.350.320.350.359.37%74,217
Nov 6, 20250.290.320.290.320.3212.28%31,228
Nov 5, 20250.290.290.290.290.29-1.72%600
Nov 4, 20250.290.290.290.290.29-1,036
Nov 3, 20250.290.300.280.290.291.75%49,424
Oct 31, 20250.280.290.280.290.295.56%10,858
Oct 30, 20250.270.270.270.270.27-8,660
Oct 29, 20250.270.270.270.270.27-1.82%2,576
Oct 28, 20250.280.280.280.280.285.77%3,122
Oct 27, 20250.260.260.250.260.26-79,506
Oct 24, 20250.290.290.260.260.26-7.14%109,213
Oct 23, 20250.280.280.280.280.28-6.67%34,624
Oct 22, 20250.300.300.300.300.30-3.23%3,167
Oct 21, 20250.310.320.310.310.31-12,887
Oct 20, 20250.300.310.300.310.3112.73%134,521
Oct 17, 20250.280.280.280.280.285.77%3,595
Oct 16, 20250.250.270.250.260.2610.64%67,493
Oct 15, 20250.250.250.240.240.24-86,409
Oct 14, 20250.240.240.230.240.24-2.08%24,920
Oct 10, 20250.300.300.220.240.24-15.79%102,083
Oct 9, 20250.290.300.290.290.29-11,500
Oct 8, 20250.290.290.280.290.29-1.72%12,750
Oct 7, 20250.300.300.290.290.29-71,883
Oct 6, 20250.370.370.290.290.29-17.14%41,981
Oct 3, 20250.260.350.240.350.3540.00%166,839
Oct 2, 20250.230.250.230.250.2513.64%60,321
Sep 30, 20250.230.230.220.220.22-2.22%7,960
Sep 29, 20250.210.230.210.230.2312.50%54,805
Sep 26, 20250.210.210.190.200.20-29,500