Cannabix Technologies Inc. (CSE:BLO)
Canada
· Delayed Price · Currency is CAD 0.5700
-0.0200 (-3.39%)
Apr 25, 2025, 3:58 PM EDT
Cannabix Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | - | -3.57% | 25,141 |
| Mar 25, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | - | - | 6,293 |
| Mar 24, 2025 | 0.60 | 0.60 | 0.55 | 0.56 | - | -1.75% | 20,050 |
| Mar 21, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | - | -3.39% | 11,932 |
| Mar 20, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | - | -1.67% | 28,922 |
| Mar 19, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | - | 35,427 |
| Mar 18, 2025 | 0.55 | 0.67 | 0.55 | 0.60 | - | 11.11% | 229,275 |
| Mar 17, 2025 | 0.51 | 0.56 | 0.48 | 0.54 | - | - | 96,853 |
| Mar 14, 2025 | 0.47 | 0.55 | 0.45 | 0.54 | - | 18.68% | 126,224 |
| Mar 13, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | - | 5.81% | 13,775 |
| Mar 12, 2025 | 0.41 | 0.44 | 0.41 | 0.43 | - | 16.22% | 31,852 |
| Mar 11, 2025 | 0.42 | 0.42 | 0.37 | 0.37 | - | -10.84% | 366,898 |
| Mar 10, 2025 | 0.42 | 0.45 | 0.42 | 0.42 | - | -3.49% | 48,370 |
| Mar 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | -5.49% | 5,485 |
| Mar 6, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | - | 2.25% | 3,170 |
| Mar 5, 2025 | 0.43 | 0.45 | 0.40 | 0.45 | - | 1.14% | 109,334 |
| Mar 4, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | - | -4.35% | 15,799 |
| Mar 3, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | - | 5.75% | 16,340 |
| Feb 28, 2025 | 0.45 | 0.45 | 0.41 | 0.44 | - | -5.43% | 11,176 |
| Feb 27, 2025 | 0.52 | 0.52 | 0.46 | 0.46 | - | -2.13% | 8,346 |
| Feb 26, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | - | - | 7,600 |
| Feb 25, 2025 | 0.49 | 0.49 | 0.45 | 0.47 | - | - | 20,478 |
| Feb 24, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | - | -2.08% | 19,590 |
| Feb 21, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | - | - | 29,306 |
| Feb 20, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | - | - | 21,536 |
| Feb 19, 2025 | 0.47 | 0.51 | 0.47 | 0.48 | - | -4.00% | 9,841 |
| Feb 18, 2025 | 0.44 | 0.50 | 0.44 | 0.50 | - | 11.11% | 21,490 |
| Feb 14, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | - | -10.00% | 7,500 |
| Feb 13, 2025 | 0.44 | 0.50 | 0.44 | 0.50 | - | 9.89% | 4,976 |