Cannabix Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.33	0.34	0.32	0.33	-	-1.49%	22,440
Dec 19, 2024	0.32	0.34	0.32	0.34	-	-4.29%	15,489
Dec 18, 2024	0.35	0.35	0.34	0.35	-	-1.41%	18,091
Dec 17, 2024	0.33	0.36	0.33	0.36	-	4.41%	21,780
Dec 16, 2024	0.34	0.35	0.33	0.34	-	1.49%	17,924
Dec 13, 2024	0.32	0.37	0.32	0.34	-	-	65,665
Dec 12, 2024	0.37	0.37	0.33	0.34	-	-8.22%	42,250
Dec 11, 2024	0.40	0.40	0.37	0.37	-	-7.59%	17,810
Dec 10, 2024	0.39	0.40	0.39	0.40	-	-1.25%	8,300
Dec 9, 2024	0.37	0.40	0.37	0.40	-	3.90%	36,522
Dec 6, 2024	0.38	0.40	0.38	0.39	-	1.32%	18,738
Dec 5, 2024	0.39	0.39	0.38	0.38	-	-6.17%	5,697
Dec 4, 2024	0.40	0.41	0.40	0.41	-	1.25%	16,220
Dec 3, 2024	0.39	0.40	0.39	0.40	-	5.26%	15,054
Dec 2, 2024	0.41	0.41	0.38	0.38	-	-5.00%	36,733
Nov 29, 2024	0.39	0.40	0.39	0.40	-	1.27%	2,100
Nov 28, 2024	0.41	0.41	0.38	0.40	-	-	14,354
Nov 27, 2024	0.42	0.42	0.40	0.40	-	-1.25%	8,768
Nov 26, 2024	0.40	0.42	0.40	0.40	-	5.26%	35,636
Nov 25, 2024	0.37	0.38	0.37	0.38	-	1.33%	16,165
Nov 22, 2024	0.41	0.42	0.36	0.38	-	-8.54%	42,550
Nov 21, 2024	0.39	0.41	0.39	0.41	-	-	2,875
Nov 20, 2024	0.39	0.42	0.39	0.41	-	2.50%	25,062
Nov 19, 2024	0.36	0.40	0.36	0.40	-	11.11%	24,383
Nov 18, 2024	0.36	0.37	0.36	0.36	-	-0.69%	18,396
Nov 15, 2024	0.33	0.37	0.32	0.36	-	9.85%	49,550
Nov 14, 2024	0.39	0.39	0.33	0.33	-	-15.38%	93,855
Nov 13, 2024	0.41	0.41	0.39	0.39	-	-	72,735
Nov 12, 2024	0.41	0.41	0.39	0.39	-	-2.50%	99,025
Nov 11, 2024	0.42	0.43	0.40	0.40	-	-8.05%	89,863
Nov 8, 2024	0.43	0.44	0.42	0.44	-	-2.25%	6,962
Nov 7, 2024	0.41	0.45	0.41	0.45	-	9.88%	22,759
Nov 6, 2024	0.41	0.43	0.39	0.41	-	-1.22%	52,491
Nov 5, 2024	0.41	0.44	0.41	0.41	-	-2.38%	43,044
Nov 4, 2024	0.44	0.44	0.41	0.42	-	-3.45%	39,456
Nov 1, 2024	0.43	0.44	0.43	0.44	-	3.57%	18,851
Oct 31, 2024	0.45	0.45	0.42	0.42	-	-6.67%	116,839
Oct 30, 2024	0.45	0.45	0.45	0.45	-	-	7,500
Oct 29, 2024	0.46	0.46	0.45	0.45	-	-2.17%	35,660
Oct 28, 2024	0.45	0.47	0.45	0.46	-	2.22%	39,226
Oct 25, 2024	0.45	0.46	0.45	0.45	-	-	46,238
Oct 24, 2024	0.46	0.46	0.45	0.45	-	-4.26%	29,546
Oct 23, 2024	0.45	0.47	0.45	0.47	-	2.17%	31,099
Oct 22, 2024	0.45	0.46	0.45	0.46	-	2.22%	16,900
Oct 21, 2024	0.44	0.45	0.44	0.45	-	4.65%	7,331
Oct 18, 2024	0.45	0.45	0.43	0.43	-	-4.44%	16,640
Oct 17, 2024	0.44	0.45	0.44	0.45	-	3.45%	4,383
Oct 16, 2024	0.44	0.44	0.44	0.44	-	-1.14%	8,568
Oct 15, 2024	0.45	0.45	0.44	0.44	-	-4.35%	17,574
Oct 11, 2024	0.45	0.46	0.45	0.46	-	3.37%	6,500
Oct 10, 2024	0.45	0.45	0.45	0.45	-	-	520
Oct 9, 2024	0.45	0.45	0.45	0.45	-	-2.20%	18,690
Oct 8, 2024	0.45	0.46	0.45	0.46	-	-2.15%	12,375
Oct 7, 2024	0.47	0.47	0.46	0.47	-	3.33%	5,600
Oct 4, 2024	0.46	0.46	0.45	0.45	-	-2.17%	14,960
Oct 3, 2024	0.46	0.46	0.46	0.46	-	3.37%	1,950
Oct 2, 2024	0.45	0.45	0.45	0.45	-	-1.11%	2,804
Oct 1, 2024	0.46	0.46	0.45	0.45	-	-4.26%	21,661
Sep 30, 2024	0.48	0.48	0.45	0.47	-	2.17%	82,363
Sep 27, 2024	0.47	0.47	0.46	0.46	-	-1.08%	4,305
Sep 26, 2024	0.46	0.47	0.46	0.47	-	-	14,750
Sep 25, 2024	0.46	0.47	0.45	0.47	-	1.09%	11,040
Sep 24, 2024	0.45	0.47	0.45	0.46	-	3.37%	31,699
Sep 23, 2024	0.44	0.45	0.44	0.45	-	1.14%	9,500
Sep 20, 2024	0.45	0.45	0.44	0.44	-	-2.22%	19,384
Sep 19, 2024	0.46	0.46	0.45	0.45	-	-	12,100
Sep 18, 2024	0.44	0.47	0.44	0.45	-	-	12,900
Sep 17, 2024	0.47	0.47	0.43	0.45	-	-	14,794
Sep 16, 2024	0.45	0.45	0.44	0.45	-	-2.17%	11,854
Sep 13, 2024	0.45	0.47	0.45	0.46	-	-	10,571
Sep 12, 2024	0.44	0.47	0.44	0.46	-	6.98%	7,960
Sep 11, 2024	0.45	0.45	0.43	0.43	-	-2.27%	28,250
Sep 10, 2024	0.45	0.45	0.44	0.44	-	-4.35%	5,500
Sep 9, 2024	0.44	0.46	0.44	0.46	-	5.75%	21,726
Sep 6, 2024	0.45	0.46	0.43	0.44	-	-3.33%	32,674
Sep 5, 2024	0.46	0.46	0.44	0.45	-	-	16,544
Sep 4, 2024	0.45	0.46	0.44	0.45	-	-	6,100
Sep 3, 2024	0.48	0.48	0.45	0.45	-	-4.26%	15,365
Aug 30, 2024	0.46	0.47	0.45	0.47	-	1.08%	8,852
Aug 29, 2024	0.47	0.47	0.47	0.47	-	3.33%	3,200
Aug 28, 2024	0.46	0.47	0.45	0.45	-	-2.17%	56,173
Aug 27, 2024	0.46	0.47	0.46	0.46	-	-	17,458
Aug 26, 2024	0.47	0.47	0.46	0.46	-	-	10,807
Aug 23, 2024	0.46	0.46	0.46	0.46	-	-4.17%	8,825
Aug 22, 2024	0.47	0.48	0.47	0.48	-	6.67%	4,900
Aug 21, 2024	0.45	0.48	0.45	0.45	-	-	227,456
Aug 20, 2024	0.46	0.47	0.45	0.45	-	-5.26%	39,272
Aug 19, 2024	0.48	0.48	0.46	0.48	-	-2.06%	28,531
Aug 16, 2024	0.51	0.51	0.48	0.49	-	-3.00%	12,752
Aug 15, 2024	0.48	0.51	0.48	0.50	-	6.38%	43,954
Aug 14, 2024	0.47	0.47	0.45	0.47	-	1.08%	49,159
Aug 13, 2024	0.46	0.47	0.46	0.47	-	-1.06%	10,645
Aug 12, 2024	0.47	0.47	0.46	0.47	-	-3.09%	15,248
Aug 9, 2024	0.48	0.49	0.45	0.49	-	-3.00%	87,060
Aug 8, 2024	0.49	0.50	0.46	0.50	-	8.70%	14,850
Aug 7, 2024	0.49	0.49	0.46	0.46	-	-	17,098
Aug 6, 2024	0.51	0.51	0.46	0.46	-	-9.80%	28,083
Aug 2, 2024	0.53	0.54	0.51	0.51	-	-3.77%	18,339
Aug 1, 2024	0.55	0.56	0.53	0.53	-	-	19,471
Jul 31, 2024	0.56	0.57	0.52	0.53	-	-3.64%	51,664