C21 Investments Inc. (CSE:CXXI)
Canada
· Delayed Price · Currency is CAD 0.2050
+0.0100 (5.13%)
May 13, 2025, 11:20 AM EDT
C21 Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.50% | 40,570 |
| May 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 9,559 |
| May 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 4,666 |
| May 7, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -9.09% | 24,568 |
| May 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -6.38% | 1,000 |
| May 5, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | 9.30% | 24,938 |
| May 2, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | -6.52% | 86,500 |
| May 1, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | - | -9.80% | 8,100 |
| Apr 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 2.00% | 562,368 |
| Apr 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 19.05% | 23,000 |
| Apr 28, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | - | -2.33% | 4,900 |
| Apr 25, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | - | -10.42% | 54,500 |
| Apr 24, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 37.14% | 41,000 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Apr 21, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | - | -7.89% | 20,000 |
| Apr 17, 2025 | 0.20 | 0.23 | 0.19 | 0.19 | - | -15.56% | 61,000 |
| Apr 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 15, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 2.27% | 6,500 |
| Apr 14, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | - | 10.00% | 3,514 |
| Apr 11, 2025 | 0.19 | 0.23 | 0.19 | 0.20 | - | 8.11% | 43,500 |
| Apr 10, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | - | -2.63% | 8,000 |
| Apr 9, 2025 | 0.15 | 0.21 | 0.15 | 0.19 | - | 8.57% | 10,475 |
| Apr 8, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | - | 75,600 |
| Apr 7, 2025 | 0.23 | 0.23 | 0.18 | 0.18 | - | -12.50% | 9,538 |
| Apr 4, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -4.76% | 124,670 |
| Apr 3, 2025 | 0.21 | 0.24 | 0.21 | 0.21 | - | -12.50% | 36,600 |
| Apr 2, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | - | 17,004 |
| Apr 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Mar 28, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | - | -17.24% | 27,710 |
| Mar 27, 2025 | 0.26 | 0.29 | 0.25 | 0.29 | - | 18.37% | 19,500 |
| Mar 26, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | - | 6.52% | 37,069 |
| Mar 25, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | - | 9.52% | 31,000 |
| Mar 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 1,044 |
| Mar 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 12,500 |
| Mar 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 59,800 |
| Mar 19, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 5,600 |
| Mar 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 10,540 |
| Mar 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.44% | 3,000 |
| Mar 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 9,225 |
| Mar 13, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | - | -4.65% | 20,050 |
| Mar 12, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | - | 2.38% | 36,155 |
| Mar 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.33% | 46,000 |
| Mar 10, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | - | -6.52% | 42,355 |
| Mar 7, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | - | - | 70,442 |
| Mar 6, 2025 | 0.21 | 0.26 | 0.21 | 0.23 | - | 2.22% | 39,500 |
| Mar 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.17% | 9,804 |
| Mar 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | 2.22% | 12,000 |