Cannabix Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	3.77%	31,994
Sep 16, 2025	0.54	0.55	0.46	0.53	0.53	-3.64%	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
Jul 29, 2025	0.60	0.60	0.60	0.60	0.60	-	24,958
Jul 28, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	13,153
Jul 25, 2025	0.61	0.61	0.61	0.61	0.61	-	44,834
Jul 24, 2025	0.61	0.62	0.61	0.61	0.61	-1.61%	10,736
Jul 23, 2025	0.63	0.63	0.62	0.62	0.62	1.64%	3,610
Jul 22, 2025	0.61	0.63	0.60	0.61	0.61	1.67%	43,731
Jul 21, 2025	0.63	0.63	0.60	0.60	0.60	-7.69%	40,809
Jul 18, 2025	0.63	0.65	0.63	0.65	0.65	3.17%	21,213
Jul 17, 2025	0.65	0.65	0.63	0.63	0.63	1.61%	19,365
Jul 16, 2025	0.62	0.62	0.62	0.62	0.62	-1.59%	31,614
Jul 15, 2025	0.63	0.63	0.63	0.63	0.63	10.53%	117,267
Jul 14, 2025	0.57	0.57	0.57	0.57	0.57	-1.72%	40,870
Jul 11, 2025	0.58	0.58	0.58	0.58	0.58	-	23,595
Jul 10, 2025	0.58	0.58	0.58	0.58	0.58	-1.69%	39,670
Jul 9, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	43,918