Cannabix Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.50	0.52	0.50	0.51	0.51	-1.92%	37,031
Dec 4, 2025	0.50	0.52	0.50	0.52	0.52	-	12,500
Dec 3, 2025	0.51	0.52	0.50	0.52	0.52	1.96%	6,875
Dec 2, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	20,733
Dec 1, 2025	0.52	0.52	0.51	0.52	0.52	4.00%	17,021
Nov 28, 2025	0.51	0.53	0.50	0.50	0.50	-	18,024
Nov 27, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	4,200
Nov 26, 2025	0.54	0.54	0.51	0.51	0.51	-3.77%	14,380
Nov 25, 2025	0.55	0.55	0.52	0.53	0.53	-3.64%	33,280
Nov 24, 2025	0.56	0.56	0.50	0.55	0.55	1.85%	31,340
Nov 21, 2025	0.54	0.56	0.50	0.54	0.54	-1.82%	167,000
Nov 20, 2025	0.54	0.55	0.54	0.55	0.55	-1.79%	11,475
Nov 19, 2025	0.56	0.56	0.55	0.56	0.56	1.82%	7,500
Nov 18, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	8,825
Nov 17, 2025	0.56	0.56	0.56	0.56	0.56	-	5,075
Nov 14, 2025	0.56	0.56	0.56	0.56	0.56	-	1,660
Nov 13, 2025	0.56	0.58	0.56	0.56	0.56	-3.45%	15,749
Nov 12, 2025	0.58	0.59	0.57	0.58	0.58	1.75%	32,274
Nov 11, 2025	0.55	0.58	0.55	0.57	0.57	3.64%	5,000
Nov 10, 2025	0.55	0.56	0.55	0.55	0.55	-3.51%	20,905
Nov 7, 2025	0.58	0.58	0.55	0.57	0.57	-	24,244
Nov 6, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	15,500
Nov 5, 2025	0.62	0.62	0.56	0.56	0.56	-6.67%	58,531
Nov 4, 2025	0.52	0.60	0.52	0.60	0.60	13.21%	98,873
Nov 3, 2025	0.51	0.53	0.51	0.53	0.53	-	37,115
Oct 31, 2025	0.52	0.53	0.52	0.53	0.53	-	12,751
Oct 30, 2025	0.52	0.54	0.52	0.53	0.53	1.92%	9,232
Oct 29, 2025	0.55	0.55	0.52	0.52	0.52	-1.89%	5,100
Oct 28, 2025	0.53	0.55	0.52	0.53	0.53	-3.64%	25,344
Oct 27, 2025	0.55	0.55	0.53	0.55	0.55	3.77%	57,527
Oct 24, 2025	0.52	0.54	0.52	0.53	0.53	1.92%	8,336
Oct 23, 2025	0.53	0.53	0.52	0.52	0.52	-3.70%	2,589
Oct 22, 2025	0.54	0.54	0.54	0.54	0.54	-	1,419
Oct 21, 2025	0.53	0.54	0.52	0.54	0.54	1.89%	10,087
Oct 20, 2025	0.54	0.54	0.52	0.53	0.53	-	12,728
Oct 17, 2025	0.55	0.55	0.53	0.53	0.53	-1.85%	22,400
Oct 16, 2025	0.55	0.55	0.53	0.54	0.54	3.85%	30,721
Oct 15, 2025	0.52	0.53	0.52	0.52	0.52	-3.70%	62,265
Oct 14, 2025	0.54	0.56	0.53	0.54	0.54	-	28,985
Oct 10, 2025	0.57	0.57	0.54	0.54	0.54	-8.47%	35,299
Oct 9, 2025	0.53	0.59	0.53	0.59	0.59	3.51%	26,734
Oct 8, 2025	0.58	0.58	0.56	0.57	0.57	1.79%	25,692
Oct 7, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	15,986
Oct 6, 2025	0.60	0.60	0.58	0.58	0.58	-3.33%	22,020
Oct 3, 2025	0.57	0.60	0.57	0.60	0.60	7.14%	36,065
Oct 2, 2025	0.56	0.56	0.56	0.56	0.56	-	6,652
Oct 1, 2025	0.59	0.60	0.56	0.56	0.56	-6.67%	46,682
Sep 30, 2025	0.57	0.62	0.56	0.60	0.60	17.65%	188,445
Sep 29, 2025	0.52	0.53	0.48	0.51	0.51	-3.77%	46,054
Sep 26, 2025	0.56	0.56	0.53	0.53	0.53	-	17,950