Cannabix Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.62	0.62	0.61	0.62	-	1.64%	21,394
Jun 26, 2025	0.65	0.65	0.61	0.61	-	-6.15%	17,804
Jun 25, 2025	0.63	0.65	0.63	0.65	-	1.56%	39,730
Jun 24, 2025	0.62	0.64	0.62	0.64	-	1.59%	8,543
Jun 23, 2025	0.62	0.64	0.62	0.63	-	-	7,546
Jun 20, 2025	0.64	0.64	0.62	0.63	-	5.00%	39,286
Jun 19, 2025	0.60	0.60	0.60	0.60	-	-4.76%	2,870
Jun 18, 2025	0.63	0.64	0.61	0.63	-	3.28%	12,800
Jun 17, 2025	0.62	0.63	0.61	0.61	-	-	14,082
Jun 16, 2025	0.60	0.62	0.60	0.61	-	-1.61%	12,478
Jun 13, 2025	0.61	0.62	0.61	0.62	-	-	7,171
Jun 12, 2025	0.61	0.63	0.61	0.62	-	-	4,200
Jun 11, 2025	0.62	0.63	0.62	0.62	-	-4.62%	6,928
Jun 10, 2025	0.64	0.65	0.63	0.65	-	1.56%	22,816
Jun 9, 2025	0.64	0.64	0.63	0.64	-	-	6,307
Jun 6, 2025	0.60	0.64	0.60	0.64	-	4.92%	61,503
Jun 5, 2025	0.58	0.64	0.58	0.61	-	7.02%	89,891
Jun 4, 2025	0.58	0.59	0.57	0.57	-	-1.72%	15,950
Jun 3, 2025	0.58	0.58	0.58	0.58	-	3.57%	3,574
Jun 2, 2025	0.56	0.56	0.56	0.56	-	-6.67%	3,345
May 30, 2025	0.58	0.60	0.58	0.60	-	-1.64%	10,424
May 29, 2025	0.59	0.61	0.59	0.61	-	5.17%	67,293
May 28, 2025	0.58	0.58	0.58	0.58	-	-	2,803
May 27, 2025	0.56	0.59	0.56	0.58	-	3.57%	26,235
May 26, 2025	0.56	0.56	0.56	0.56	-	-1.75%	1,142
May 23, 2025	0.59	0.59	0.57	0.57	-	-3.39%	29,692
May 22, 2025	0.59	0.60	0.59	0.59	-	1.72%	9,800
May 21, 2025	0.60	0.60	0.58	0.58	-	-3.33%	25,690
May 20, 2025	0.61	0.61	0.60	0.60	-	-1.64%	2,795
May 16, 2025	0.62	0.62	0.60	0.61	-	-3.17%	13,025
May 15, 2025	0.58	0.63	0.58	0.63	-	1.61%	64,517
May 14, 2025	0.61	0.63	0.61	0.62	-	5.08%	38,945
May 13, 2025	0.60	0.60	0.59	0.59	-	1.72%	31,577
May 12, 2025	0.57	0.58	0.57	0.58	-	1.75%	7,443
May 9, 2025	0.57	0.60	0.57	0.57	-	-1.72%	11,574
May 8, 2025	0.57	0.60	0.57	0.58	-	-	51,400
May 7, 2025	0.59	0.60	0.58	0.58	-	-	14,848
May 6, 2025	0.60	0.60	0.58	0.58	-	-4.92%	21,017
May 5, 2025	0.55	0.63	0.55	0.61	-	8.93%	62,906
May 2, 2025	0.57	0.59	0.56	0.56	-	-1.75%	30,705
May 1, 2025	0.58	0.59	0.57	0.57	-	-5.00%	59,815
Apr 30, 2025	0.58	0.61	0.58	0.60	-	1.69%	44,782
Apr 29, 2025	0.60	0.62	0.59	0.59	-	-4.84%	22,986
Apr 28, 2025	0.62	0.68	0.60	0.62	-	8.77%	195,649
Apr 25, 2025	0.60	0.60	0.57	0.57	-	-3.39%	26,716
Apr 24, 2025	0.61	0.62	0.59	0.59	-	-4.84%	42,475
Apr 23, 2025	0.60	0.63	0.60	0.62	-	3.33%	39,233
Apr 22, 2025	0.62	0.62	0.60	0.60	-	-	23,210
Apr 21, 2025	0.61	0.61	0.60	0.60	-	-6.25%	3,335
Apr 17, 2025	0.62	0.64	0.62	0.64	-	3.23%	18,522