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