Cannabix Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	0.60	0.60	0.59	0.59	-	1.72%	13,668
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
Apr 16, 2025	0.63	0.66	0.62	0.62	-	-	34,845
Apr 15, 2025	0.60	0.62	0.60	0.62	-	5.08%	5,247
Apr 14, 2025	0.59	0.62	0.59	0.59	-	-1.67%	106,213
Apr 11, 2025	0.60	0.60	0.60	0.60	-	-1.64%	19,616
Apr 10, 2025	0.60	0.61	0.60	0.61	-	-3.17%	11,751
Apr 9, 2025	0.59	0.63	0.59	0.63	-	-	54,243
Apr 8, 2025	0.61	0.63	0.61	0.63	-	5.00%	41,915
Apr 7, 2025	0.57	0.62	0.53	0.60	-	1.69%	176,708
Apr 4, 2025	0.58	0.59	0.57	0.59	-	1.72%	26,412
Apr 3, 2025	0.64	0.64	0.58	0.58	-	-9.38%	49,831
Apr 2, 2025	0.62	0.65	0.60	0.64	-	3.23%	93,246
Apr 1, 2025	0.57	0.67	0.57	0.62	-	14.81%	309,074
Mar 31, 2025	0.53	0.56	0.52	0.54	-	-1.82%	20,172
Mar 28, 2025	0.52	0.55	0.51	0.55	-	3.77%	35,188
Mar 27, 2025	0.54	0.55	0.52	0.53	-	-1.85%	20,955
Mar 26, 2025	0.55	0.55	0.52	0.54	-	-3.57%	25,141
Mar 25, 2025	0.55	0.56	0.55	0.56	-	-	6,293
Mar 24, 2025	0.60	0.60	0.55	0.56	-	-1.75%	20,050
Mar 21, 2025	0.60	0.60	0.57	0.57	-	-3.39%	11,932
Mar 20, 2025	0.59	0.59	0.57	0.59	-	-1.67%	28,922
Mar 19, 2025	0.59	0.60	0.59	0.60	-	-	35,427
Mar 18, 2025	0.55	0.67	0.55	0.60	-	11.11%	229,275
Mar 17, 2025	0.51	0.56	0.48	0.54	-	-	96,853
Mar 14, 2025	0.47	0.55	0.45	0.54	-	18.68%	126,224
Mar 13, 2025	0.42	0.46	0.42	0.46	-	5.81%	13,775
Mar 12, 2025	0.41	0.44	0.41	0.43	-	16.22%	31,852
Mar 11, 2025	0.42	0.42	0.37	0.37	-	-10.84%	366,898
Mar 10, 2025	0.42	0.45	0.42	0.42	-	-3.49%	48,370
Mar 7, 2025	0.43	0.43	0.43	0.43	-	-5.49%	5,485
Mar 6, 2025	0.45	0.46	0.44	0.46	-	2.25%	3,170
Mar 5, 2025	0.43	0.45	0.40	0.45	-	1.14%	109,334
Mar 4, 2025	0.43	0.44	0.43	0.44	-	-4.35%	15,799