Cannabix Technologies Inc. (CSE:BLO)
Canada
· Delayed Price · Currency is CAD 0.5800
-0.0200 (-3.33%)
Aug 15, 2025, 3:35 PM EDT
Cannabix Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -1.67% | - |
| Aug 14, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | - | 3.45% | 11,610 |
| Aug 13, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | - | -1.69% | 20,978 |
| Aug 12, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | - | -1.67% | 32,943 |
| Aug 11, 2025 | 0.60 | 0.61 | 0.57 | 0.60 | - | -1.64% | 44,716 |
| Aug 8, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | - | 1.67% | 5,307 |
| Aug 7, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | - | 1.69% | 20,327 |
| Aug 6, 2025 | 0.57 | 0.59 | 0.56 | 0.59 | - | 3.51% | 19,616 |
| Aug 5, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | - | -1.72% | 46,250 |
| Aug 1, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | - | -1.69% | 26,600 |
| Jul 31, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | - | - | 14,050 |
| Jul 30, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | - | -1.67% | 20,950 |
| Jul 29, 2025 | 0.60 | 0.63 | 0.60 | 0.60 | - | - | 24,958 |
| Jul 28, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | - | -1.64% | 13,153 |
| Jul 25, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | - | - | 44,834 |
| Jul 24, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | - | -1.61% | 10,736 |
| Jul 23, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | - | 1.64% | 3,610 |
| Jul 22, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | - | 1.67% | 43,731 |
| Jul 21, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | - | -7.69% | 40,809 |
| Jul 18, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | - | 3.17% | 21,213 |
| Jul 17, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | - | -1.56% | 19,365 |
| Jul 16, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | - | 1.59% | 31,614 |
| Jul 15, 2025 | 0.63 | 0.64 | 0.61 | 0.63 | - | 8.62% | 117,267 |
| Jul 14, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | - | 1.75% | 40,870 |
| Jul 11, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | - | -1.72% | 23,595 |
| Jul 10, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | - | -1.69% | 39,670 |
| Jul 9, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | - | -1.67% | 43,918 |
| Jul 8, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | - | -3.23% | 44,735 |
| Jul 7, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | - | 3.33% | 27,850 |
| Jul 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -3.23% | 2,233 |
| Jul 3, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | - | -1.59% | 12,455 |
| Jul 2, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | - | - | 21,291 |
| Jun 30, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | - | 1.61% | 9,010 |
| 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 |