Cannabix Technologies Inc. (CSE:BLO)
0.5700
-0.0200 (-3.39%)
Oct 10, 2025, 12:42 PM EDT
Cannabix Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 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 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 22,020 |
Oct 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.57% | 36,065 |
Oct 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 6,652 |
Oct 1, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -3.39% | 46,682 |
Sep 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 15.69% | 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 |
Sep 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -7.02% | 12,211 |
Sep 24, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 5,414 |
Sep 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.70% | 11,360 |
Sep 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.57% | 12,430 |
Sep 19, 2025 | 0.55 | 0.57 | 0.52 | 0.56 | 0.56 | 1.82% | 24,548 |
Sep 18, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | - | 3,700 |
Sep 17, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 5.77% | 31,994 |
Sep 16, 2025 | 0.52 | 0.52 | 0.46 | 0.52 | 0.52 | -5.45% | 200,567 |
Sep 15, 2025 | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | - | 11,757 |
Sep 12, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | - | 39,399 |
Sep 11, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 15,205 |
Sep 10, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | - | 19,196 |
Sep 9, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 38,138 |
Sep 8, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -3.51% | 4,960 |
Sep 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 50,734 |
Sep 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 29,109 |
Sep 3, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 46,100 |
Sep 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 600 |
Aug 29, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 3.57% | 13,789 |
Aug 28, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 31,594 |
Aug 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 25,980 |
Aug 26, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 4,820 |
Aug 25, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 9,412 |
Aug 22, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -3.39% | 12,522 |
Aug 21, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 24,977 |
Aug 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 13,893 |
Aug 19, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 9.09% | 7,265 |
Aug 18, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -5.17% | 36,891 |
Aug 15, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | - | 15,440 |
Aug 14, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 11,610 |
Aug 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | 20,978 |
Aug 12, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 32,943 |
Aug 11, 2025 | 0.60 | 0.61 | 0.57 | 0.60 | 0.60 | -1.64% | 44,716 |
Aug 8, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 5,307 |
Aug 7, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 1.69% | 20,327 |
Aug 6, 2025 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | 1.72% | 19,616 |
Aug 5, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 46,250 |
Aug 1, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 26,600 |
Jul 31, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 14,050 |
Jul 30, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 20,950 |