C21 Investments Inc. (CSE:CXXI)
Canada
· Delayed Price · Currency is CAD 0.2150
+0.0200 (10.26%)
Jun 27, 2025, 3:59 PM EDT
C21 Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | - | 10.26% | 45,300 |
| Jun 26, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | - | -7.14% | 151,638 |
| Jun 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.44% | 21,500 |
| Jun 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 1,360 |
| Jun 23, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 10,500 |
| Jun 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -2.44% | 5,500 |
| Jun 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 14,879 |
| Jun 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.44% | 10,000 |
| Jun 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 2,100 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2.56% | 23,500 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 11, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | - | 18,475 |
| Jun 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 6,500 |
| Jun 9, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | - | -2.50% | 5,039 |
| Jun 6, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 33,500 |
| Jun 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 6,000 |
| Jun 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -2.38% | 5,500 |
| Jun 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -10.64% | 11,500 |
| Jun 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2.17% | 12,000 |
| May 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| May 29, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | - | -4.17% | 41,103 |
| May 28, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | - | 20.00% | 42,000 |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 58,800 |
| May 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.76% | 7,500 |
| May 23, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | 5.00% | 31,250 |
| May 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 38,400 |
| May 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.50% | 5,000 |
| May 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.44% | 3,500 |
| May 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.50% | 5,000 |
| May 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.76% | 9,550 |
| May 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 2.44% | 19,000 |
| May 13, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.13% | 7,700 |
| 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 |