Canada markets closed

Decibel Cannabis Company Inc. (DB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0650+0.0050 (+8.33%)
At close: 03:15PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20240.06000.06500.06000.06500.0650116,500
Jul 18, 20240.06000.06000.06000.06000.060011,500
Jul 17, 20240.06000.06000.06000.06000.06002,000
Jul 16, 20240.06000.06000.06000.06000.060034,400
Jul 15, 20240.06000.06000.06000.06000.060064,800
Jul 12, 20240.05500.05500.05500.05500.055045,100
Jul 11, 20240.05000.05500.05000.05500.055046,300
Jul 10, 20240.05500.05500.05000.05500.0550254,300
Jul 09, 20240.06000.06000.05500.05500.055090,000
Jul 08, 20240.06000.06000.06000.06000.0600144,000
Jul 05, 20240.06000.06000.06000.06000.060031,200
Jul 04, 20240.06000.06000.06000.06000.0600107,900
Jul 03, 20240.06000.06000.05500.05500.055030,200
Jul 02, 20240.05500.06000.05500.06000.0600270,100
Jun 28, 20240.05500.05500.05000.05000.0500248,300
Jun 27, 20240.06500.06500.06000.06000.0600272,700
Jun 26, 20240.06000.06000.06000.06000.06001,800
Jun 25, 20240.06000.06500.06000.06500.06507,200
Jun 24, 20240.06500.06500.06000.06000.060059,300
Jun 21, 20240.06500.06500.06500.06500.0650216,300
Jun 20, 20240.07000.07000.06500.06500.0650274,000
Jun 19, 20240.06500.06500.06500.06500.06507,300
Jun 18, 20240.07000.07000.06500.06500.0650292,300
Jun 17, 20240.07000.07000.07000.07000.0700172,000
Jun 14, 20240.07000.07000.07000.07000.0700277,000
Jun 13, 20240.07000.07000.07000.07000.0700172,000
Jun 12, 20240.06500.07000.06500.07000.070011,000
Jun 11, 20240.06500.06500.06500.06500.0650101,700
Jun 10, 20240.07000.07000.06500.06500.0650155,500
Jun 07, 20240.06500.06500.06000.06500.0650406,600
Jun 06, 20240.07000.07000.06500.06500.0650160,000
Jun 05, 20240.06500.06500.06500.06500.0650297,800
Jun 04, 20240.07500.07500.06500.06500.0650197,400
Jun 03, 20240.07000.07000.06500.07000.0700211,600
May 31, 20240.07500.07500.07000.07000.0700297,700
May 30, 20240.07500.07500.07000.07500.0750311,600
May 29, 20240.09000.09000.07000.07000.07001,656,000
May 28, 20240.08000.09500.08000.09500.0950646,900
May 27, 20240.09500.09500.08500.08500.085054,000
May 24, 20240.09500.09500.09000.09000.0900118,000
May 23, 20240.09500.10000.09500.10000.100091,600
May 22, 20240.09500.10000.09500.10000.100095,100
May 21, 20240.10000.11000.09500.10000.1000267,300
May 17, 20240.11000.11000.11000.11000.110012,500
May 16, 20240.11000.11500.11000.11500.1150155,000
May 15, 20240.11500.12000.11000.11500.115039,900
May 14, 20240.11500.11500.11000.11000.11008,300
May 13, 20240.12500.12500.11500.12000.120017,200
May 10, 20240.12000.12000.12000.12000.12008,000
May 09, 20240.11000.12000.11000.12000.1200292,400
May 08, 20240.11500.11500.11500.11500.11501,700
May 07, 20240.12000.12000.11500.11500.1150178,600
May 06, 20240.12000.12000.11500.12000.1200181,100
May 03, 20240.12500.12500.11500.11500.1150179,500
May 02, 20240.12500.12500.12000.12500.1250119,200
May 01, 20240.13500.13500.12000.12500.1250174,000
Apr 30, 20240.12000.13000.11000.13000.1300432,600
Apr 29, 20240.12500.12500.11000.12000.1200875,100
Apr 26, 20240.13000.13500.13000.13000.130064,600
Apr 25, 20240.13000.13000.12500.12800.128063,700
Apr 24, 20240.13000.13000.13000.13000.130099,600
Apr 23, 20240.12500.14000.12500.14000.140025,100
Apr 22, 20240.13000.13000.13000.13000.130040,800
Apr 19, 20240.12500.13000.12500.13000.130098,400
Apr 18, 20240.13500.13500.13000.13500.1350189,500
Apr 17, 20240.13500.14000.13000.14000.140047,500
Apr 16, 20240.14000.14000.13500.14000.140081,500
Apr 15, 20240.13500.14000.13500.14000.1400198,500
Apr 12, 20240.14500.14500.14000.14000.1400434,500
Apr 11, 20240.13500.14000.13500.14000.14001,181,900
Apr 10, 20240.13000.14500.13000.14000.1400770,100
Apr 09, 20240.14000.14000.13000.13000.1300101,100
Apr 08, 20240.13000.14000.13000.14000.1400262,700
Apr 05, 20240.13000.13500.13000.13500.1350256,500
Apr 04, 20240.13500.13500.13000.13000.1300225,000
Apr 03, 20240.11500.13500.11500.13500.1350160,900
Apr 02, 20240.12500.12500.11500.12000.1200176,200
Apr 01, 20240.12000.12500.12000.12500.1250210,000
Mar 28, 20240.12000.12000.12000.12000.1200263,200
Mar 27, 20240.12000.12500.11500.12000.1200399,200
Mar 26, 20240.11500.12500.11500.12000.1200129,300
Mar 25, 20240.12000.12500.11500.12000.1200469,800
Mar 22, 20240.12000.12000.12000.12000.120013,700
Mar 21, 20240.12000.12000.11000.11000.110091,900
Mar 20, 20240.13000.13000.12000.12000.120096,800
Mar 19, 20240.12000.13500.11500.13500.1350480,500
Mar 18, 20240.11000.12000.11000.12000.1200339,100
Mar 15, 20240.10500.11000.10500.11000.1100100,500
Mar 14, 20240.10000.11000.10000.10000.100041,200
Mar 13, 20240.11000.11000.10000.10500.105084,500
Mar 12, 20240.10500.11000.10500.11000.1100531,700
Mar 11, 20240.11000.11000.11000.11000.110059,800
Mar 08, 20240.11000.11000.10500.11000.1100167,000
Mar 07, 20240.10500.11000.10500.11000.1100163,600
Mar 06, 20240.10000.10500.10000.10500.1050183,600
Mar 05, 20240.11500.11500.10000.10000.1000563,300
Mar 04, 20240.11000.11500.11000.11500.115036,200
Mar 01, 20240.11000.12000.11000.12000.120081,800
Feb 29, 20240.11000.11000.11000.11000.1100389,900
Feb 28, 20240.12500.12500.11500.11500.1150111,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...