Cannabix Technologies Inc. (CSE:BLO)
Canada
· Delayed Price · Currency is CAD 0.6200
0.00 (0.00%)
Jun 30, 2025, 9:35 AM EDT
Cannabix Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | - | 1.64% | 21,394 |
| Jun 26, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | - | -6.15% | 17,804 |
| Jun 25, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | - | 1.56% | 39,730 |
| Jun 24, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | - | 1.59% | 8,543 |
| Jun 23, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | - | - | 7,546 |
| Jun 20, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | - | 5.00% | 39,286 |
| Jun 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -4.76% | 2,870 |
| Jun 18, 2025 | 0.63 | 0.64 | 0.61 | 0.63 | - | 3.28% | 12,800 |
| Jun 17, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | - | - | 14,082 |
| Jun 16, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | - | -1.61% | 12,478 |
| Jun 13, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | - | - | 7,171 |
| Jun 12, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | - | - | 4,200 |
| Jun 11, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | - | -4.62% | 6,928 |
| Jun 10, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | - | 1.56% | 22,816 |
| Jun 9, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | - | - | 6,307 |
| 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 |