D-BOX Technologies Inc. - DBO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.68	0.66	0.66	0.69	0.65	759,842
December 02, 2025	0.68	0.67	0.67	0.68	0.66	628,600
December 01, 2025	0.66	0.67	0.67	0.7	0.66	835,123
November 28, 2025	0.64	0.66	0.66	0.67	0.63	807,801
November 27, 2025	0.63	0.65	0.65	0.65	0.63	107,817
November 26, 2025	0.62	0.63	0.63	0.63	0.61	277,618
November 25, 2025	0.59	0.62	0.62	0.63	0.59	376,917
November 24, 2025	0.63	0.6	0.6	0.63	0.6	635,148
November 21, 2025	0.65	0.64	0.64	0.65	0.62	2.98M
November 20, 2025	0.65	0.64	0.64	0.65	0.63	2.32M
November 19, 2025	0.65	0.64	0.64	0.65	0.64	346,705
November 18, 2025	0.64	0.65	0.65	0.65	0.64	285,432
November 17, 2025	0.64	0.65	0.65	0.65	0.64	696,317
November 14, 2025	0.64	0.64	0.64	0.65	0.61	636,100
November 13, 2025	0.63	0.63	0.63	0.68	0.59	3.39M
November 12, 2025	0.52	0.52	0.52	0.54	0.51	2.03M
November 11, 2025	0.53	0.55	0.55	0.57	0.5	771,400
November 10, 2025	0.5	0.53	0.53	0.53	0.5	581,601
November 07, 2025	0.49	0.5	0.5	0.5	0.47	931,745
November 06, 2025	0.48	0.49	0.49	0.49	0.48	1.42M
November 05, 2025	0.43	0.47	0.47	0.48	0.43	1.12M
November 04, 2025	0.43	0.42	0.42	0.43	0.42	583,200
November 03, 2025	0.44	0.42	0.42	0.44	0.42	514,330
October 31, 2025	0.44	0.43	0.43	0.44	0.42	86,700
October 30, 2025	0.42	0.43	0.43	0.43	0.42	242,545
October 29, 2025	0.42	0.42	0.42	0.42	0.41	352,300
October 28, 2025	0.42	0.41	0.41	0.43	0.41	58,528
October 27, 2025	0.42	0.43	0.43	0.43	0.42	788,100
October 24, 2025	0.42	0.43	0.44	0.44	0.42	918,300
October 23, 2025	0.39	0.42	0.42	0.42	0.39	184,215
October 22, 2025	0.4	0.39	0.39	0.4	0.39	320,400
October 21, 2025	0.41	0.4	0.4	0.41	0.39	140,900
October 20, 2025	0.4	0.4	0.4	0.41	0.39	292,500
October 17, 2025	0.4	0.4	0.4	0.4	0.4	201,330
October 16, 2025	0.42	0.4	0.4	0.42	0.4	305,034
October 15, 2025	0.42	0.43	0.43	0.44	0.42	185,425
October 14, 2025	0.41	0.42	0.42	0.42	0.41	160,500
October 10, 2025	0.42	0.42	0.42	0.42	0.4	542,208
October 09, 2025	0.44	0.42	0.42	0.44	0.41	389,700
October 08, 2025	0.44	0.43	0.43	0.44	0.42	194,603
October 07, 2025	0.45	0.44	0.44	0.45	0.44	102,300
October 06, 2025	0.43	0.46	0.46	0.47	0.43	211,800
October 03, 2025	0.44	0.46	0.46	0.46	0.43	776,800
October 02, 2025	0.44	0.44	0.44	0.45	0.43	235,027
October 01, 2025	0.45	0.44	0.44	0.45	0.43	248,500
September 30, 2025	0.44	0.43	0.43	0.45	0.42	386,710
September 29, 2025	0.42	0.43	0.43	0.45	0.42	410,507
September 26, 2025	0.42	0.43	0.43	0.43	0.41	307,531
September 25, 2025	0.42	0.42	0.42	0.43	0.41	318,400
September 24, 2025	0.43	0.42	0.42	0.43	0.4	326,656
September 23, 2025	0.43	0.42	0.42	0.43	0.42	392,100
September 22, 2025	0.43	0.43	0.43	0.44	0.42	390,300
September 19, 2025	0.45	0.44	0.44	0.45	0.44	291,400
September 18, 2025	0.45	0.45	0.45	0.46	0.44	598,309
September 17, 2025	0.43	0.46	0.46	0.47	0.43	1.16M
September 16, 2025	0.42	0.43	0.43	0.43	0.41	248,000
September 15, 2025	0.44	0.43	0.43	0.44	0.42	270,322
September 12, 2025	0.44	0.45	0.45	0.45	0.44	1.01M
September 11, 2025	0.44	0.45	0.45	0.45	0.43	893,300
September 10, 2025	0.43	0.44	0.44	0.44	0.42	684,415

D-BOX Technologies Inc. (DBO.TO) TSX