tiprankstipranks
Decibel Cannabis Company (TSE:DB)
:DB
Canadian Market
DB
Decibel Cannabis Company
RESEARCH TOOLSreports
Want to see TSE:DB full AI Analyst Report?

Decibel Cannabis Company (DB) Historical Prices

43 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
1.67
1.67
1.60
1.61
1.61
-1.83%
14,628
1.03
Sep 10, 2026
1.68
1.71
1.64
1.64
1.64
-3.53%
9,518
0.67
Sep 09, 2026
1.80
1.80
1.70
1.70
1.70
-6.59%
32,394
2.20
Sep 08, 2026
1.80
1.83
1.65
1.82
1.82
+0.55%
79,543
5.90
Sep 07, 2026
1.81
1.82
1.81
1.81
1.81
0.00%
0
0.00
Sep 04, 2026
1.81
1.82
1.81
1.81
1.81
0.00%
6,936
0.50
Sep 03, 2026
1.83
1.84
1.81
1.81
1.81
-2.16%
10,462
0.76
Sep 02, 2026
1.82
1.86
1.82
1.85
1.85
-4.15%
25,378
1.87
Sep 01, 2026
1.82
1.93
1.60
1.93
1.93
+2.93%
12,091
0.88
Aug 31, 2026
1.88
1.88
1.80
1.88
1.88
+4.17%
9,241
0.67
Aug 28, 2026
1.80
1.88
1.80
1.80
1.80
0.00%
4,925
0.36
Aug 27, 2026
1.88
1.88
1.80
1.80
1.80
0.00%
22,610
1.62
Aug 26, 2026
1.88
1.88
1.80
1.80
1.80
-4.00%
4,235
0.31
Aug 25, 2026
1.88
1.88
1.88
1.88
1.88
0.00%
1,323
0.09
Aug 24, 2026
1.95
1.95
1.80
1.88
1.88
0.00%
7,038
0.49
Aug 21, 2026
1.88
1.95
1.80
1.88
1.88
0.00%
35,644
2.58
Aug 20, 2026
1.95
1.95
1.80
1.88
1.88
+8.70%
35,139
2.60
Aug 19, 2026
1.80
1.80
1.65
1.73
1.73
0.00%
34,040
2.48
Aug 18, 2026
1.73
1.73
1.65
1.73
1.73
0.00%
47,543
3.38
Aug 17, 2026
1.73
1.80
1.65
1.73
1.73
+4.55%
51,060
3.77
Aug 14, 2026
1.73
1.73
1.65
1.65
1.65
-4.35%
49,237
3.85
Aug 13, 2026
1.73
1.80
1.73
1.73
1.73
0.00%
69,354
5.93
Aug 12, 2026
1.73
1.73
1.65
1.73
1.73
+4.55%
19,161
1.67
Aug 11, 2026
1.58
1.65
1.58
1.65
1.65
0.00%
80,947
7.71
Aug 10, 2026
1.73
1.73
1.65
1.65
1.65
0.00%
3,538
0.32
Aug 07, 2026
1.65
1.73
1.65
1.65
1.65
+4.83%
13,300
1.23
Aug 06, 2026
1.57
1.57
1.57
1.57
1.57
0.00%
107
<0.01
Aug 05, 2026
1.65
1.65
1.57
1.57
1.57
-4.61%
246
0.02
Aug 04, 2026
1.50
1.65
1.50
1.65
1.65
+10.00%
1,903
0.17
Aug 03, 2026
1.50
1.58
1.50
1.50
1.50
0.00%
0
0.00
Jul 31, 2026
1.50
1.58
1.50
1.50
1.50
-4.70%
400
0.03
Jul 30, 2026
1.57
1.57
1.57
1.57
1.57
0.00%
1,381
0.12
Jul 29, 2026
1.57
1.57
1.57
1.57
1.57
-4.61%
21,815
1.94
Jul 28, 2026
1.58
1.65
1.58
1.65
1.65
0.00%
4,448
0.39
Jul 27, 2026
1.58
1.73
1.58
1.65
1.65
+4.83%
17,644
1.60
Jul 24, 2026
1.65
1.65
1.57
1.57
1.57
-4.61%
2,234
0.20
Jul 23, 2026
1.65
1.65
1.65
1.65
1.65
0.00%
486
0.04
Jul 22, 2026
1.65
1.73
1.65
1.65
1.65
+4.83%
11,887
0.95
Jul 21, 2026
1.65
1.65
1.57
1.57
1.57
-4.61%
14,284
1.09
Jul 20, 2026
1.65
1.65
1.65
1.65
1.65
0.00%
7,122
0.55
Jul 17, 2026
1.73
1.73
1.65
1.65
1.65
-4.35%
3,577
0.27
Jul 16, 2026
1.65
1.73
1.65
1.73
1.73
0.00%
4,805
0.37
Jul 15, 2026
1.80
1.80
1.73
1.73
1.73
0.00%
11,272
0.87
Jul 14, 2026
1.73
1.80
1.73
1.73
1.73
0.00%
988
0.07
Jul 13, 2026
1.65
1.73
1.65
1.73
1.73
+4.55%
35,597
2.55
Jul 10, 2026
1.65
1.80
1.65
1.65
1.65
0.00%
7,832
0.53
Jul 09, 2026
1.65
1.73
1.65
1.65
1.65
0.00%
610
0.04
Jul 08, 2026
1.73
1.73
1.65
1.65
1.65
-4.35%
18,507
1.28
Jul 07, 2026
1.73
1.80
1.73
1.73
1.73
0.00%
15,182
1.04
Jul 06, 2026
1.73
1.73
1.73
1.73
1.73
0.00%
6,099
0.41
Rows:
50