Want to see TSE:DB full AI Analyst Report?
Decibel Cannabis Company (DB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.84 | 1.86 | 1.76 | 1.80 | 1.80 | -5.26% | 45,847 | 1.66 |
| Oct 29, 2026 | 1.85 | 1.90 | 1.83 | 1.90 | 1.90 | +0.53% | 43,229 | 1.60 |
| Oct 28, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | +2.16% | 5,015 | 0.19 |
| Oct 27, 2026 | 1.87 | 1.87 | 1.80 | 1.85 | 1.85 | -1.60% | 5,116 | 0.19 |
| Oct 26, 2026 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | +3.87% | 19,287 | 0.72 |
| Oct 23, 2026 | 1.81 | 1.82 | 1.65 | 1.81 | 1.81 | +1.12% | 152,148 | 6.20 |
| Oct 22, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -3.24% | 10,674 | 0.43 |
| Oct 21, 2026 | 1.82 | 1.87 | 1.80 | 1.85 | 1.85 | +1.09% | 18,989 | 0.78 |
| Oct 20, 2026 | 1.79 | 1.89 | 1.76 | 1.83 | 1.83 | +3.98% | 39,200 | 1.65 |
| Oct 19, 2026 | 1.62 | 1.91 | 1.61 | 1.76 | 1.76 | +10.00% | 51,434 | 2.22 |
| Oct 16, 2026 | 1.66 | 1.66 | 1.55 | 1.60 | 1.60 | +0.00% | 58,946 | 2.63 |
| Oct 15, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | +0.00% | 31,630 | 1.44 |
| Oct 14, 2026 | 1.53 | 1.61 | 1.53 | 1.60 | 1.60 | +0.00% | 44,461 | 2.08 |
| Oct 13, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | +0.00% | 43,431 | 2.09 |
| Oct 12, 2026 | 1.61 | 1.71 | 1.60 | 1.60 | 1.60 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.61 | 1.71 | 1.60 | 1.60 | 1.60 | -4.76% | 82,113 | 4.18 |
| Oct 08, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -2.33% | 52,634 | 2.71 |
| Oct 07, 2026 | 1.78 | 1.79 | 1.72 | 1.72 | 1.72 | -3.37% | 15,082 | 0.78 |
| Oct 06, 2026 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -1.66% | 13,928 | 0.73 |
| Oct 05, 2026 | 1.72 | 1.84 | 1.72 | 1.81 | 1.81 | +7.10% | 24,452 | 1.29 |
| Oct 02, 2026 | 1.69 | 1.75 | 1.65 | 1.69 | 1.69 | +0.00% | 24,196 | 1.29 |
| Oct 01, 2026 | 1.65 | 1.69 | 1.59 | 1.69 | 1.69 | +3.05% | 58,063 | 3.23 |
| Sep 30, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | +3.14% | 9,507 | 0.53 |
| Sep 29, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | +0.00% | 7,183 | 0.40 |
| Sep 28, 2026 | 1.59 | 1.69 | 1.59 | 1.59 | 1.59 | +1.27% | 5,733 | 0.32 |
| Sep 25, 2026 | 1.60 | 1.68 | 1.57 | 1.57 | 1.57 | +0.00% | 33,711 | 1.94 |
| Sep 24, 2026 | 1.56 | 1.65 | 1.56 | 1.57 | 1.57 | -0.63% | 15,650 | 0.91 |
| Sep 23, 2026 | 1.60 | 1.67 | 1.56 | 1.58 | 1.58 | -1.25% | 68,828 | 4.29 |
| Sep 22, 2026 | 1.55 | 1.62 | 1.50 | 1.60 | 1.60 | +3.23% | 47,430 | 3.09 |
| Sep 21, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 2,284 | 0.15 |
| Sep 18, 2026 | 1.56 | 1.62 | 1.55 | 1.57 | 1.57 | -1.88% | 7,417 | 0.49 |
| Sep 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 241 | 0.02 |
| Sep 16, 2026 | 1.65 | 1.65 | 1.51 | 1.63 | 1.63 | -1.21% | 23,309 | 1.55 |
| Sep 15, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | +0.00% | 9,154 | 0.62 |
| Sep 14, 2026 | 1.65 | 1.66 | 1.45 | 1.65 | 1.65 | +2.48% | 35,735 | 2.50 |
| 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 |