Cannabix Technologies Inc. (CSE:BLO)
Canada
· Delayed Price · Currency is CAD 0.5400
-0.0100 (-1.82%)
Mar 31, 2025, 3:59 PM EST
Cannabix Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | - | -8.08% | 28,254 |
| Feb 11, 2025 | 0.46 | 0.50 | 0.45 | 0.50 | - | 3.13% | 32,317 |
| Feb 10, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | - | 2.13% | 37,010 |
| Feb 7, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | - | -6.00% | 24,667 |
| Feb 6, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | - | -5.66% | 14,855 |
| Feb 5, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | - | -1.85% | 20,700 |
| Feb 4, 2025 | 0.56 | 0.56 | 0.53 | 0.54 | - | 1.89% | 15,068 |
| Feb 3, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | - | -5.36% | 32,826 |
| Jan 31, 2025 | 0.53 | 0.57 | 0.53 | 0.56 | - | - | 39,162 |
| Jan 30, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | - | - | 23,523 |
| Jan 29, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | - | 1.82% | 40,643 |
| Jan 28, 2025 | 0.51 | 0.56 | 0.51 | 0.55 | - | 7.84% | 38,335 |
| Jan 27, 2025 | 0.53 | 0.72 | 0.51 | 0.51 | - | 2.00% | 354,208 |
| Jan 24, 2025 | 0.39 | 0.54 | 0.38 | 0.50 | - | 40.85% | 295,449 |
| Jan 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -1.39% | 8,915 |
| Jan 22, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | - | -1.37% | 20,411 |
| Jan 21, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | - | -8.75% | 18,930 |
| Jan 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1.27% | 1,054 |