Cannabix Technologies Inc. (CSE:BLO)
 0.5300
 0.00 (0.00%)
  Oct 31, 2025, 2:09 PM EDT
Cannabix Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.52 | - | 9,232 | 
| Oct 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 5,100 | 
| Oct 28, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | -1.85% | 25,344 | 
| Oct 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 57,527 | 
| Oct 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 8,336 | 
| Oct 23, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 1.96% | 2,589 | 
| Oct 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.56% | 1,419 | 
| Oct 21, 2025 | 0.53 | 0.54 | 0.53 | 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 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 22,400 | 
| Oct 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.85% | 30,721 | 
| Oct 15, 2025 | 0.52 | 0.52 | 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 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -6.90% | 35,299 | 
| 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 |