Cannabix Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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