Cannabix Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.39	0.40	0.37	0.39	0.39	-	11,104
Sep 21, 2026	0.39	0.39	0.36	0.39	0.39	2.63%	53,449
Sep 18, 2026	0.38	0.40	0.38	0.38	0.38	-6.17%	17,056
Sep 17, 2026	0.44	0.44	0.40	0.41	0.41	1.25%	5,000
Sep 16, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	22,040
Sep 15, 2026	0.38	0.40	0.37	0.40	0.40	-5.95%	23,576
Sep 14, 2026	0.43	0.43	0.39	0.42	0.42	2.44%	46,638
Sep 11, 2026	0.43	0.44	0.41	0.41	0.41	-3.53%	27,821
Sep 10, 2026	0.42	0.47	0.41	0.43	0.43	1.19%	23,995
Sep 9, 2026	0.38	0.42	0.38	0.42	0.42	-	114,100
Sep 8, 2026	0.46	0.46	0.42	0.42	0.42	-9.68%	63,899
Sep 4, 2026	0.47	0.47	0.47	0.47	0.47	-	574
Sep 3, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	17,000
Sep 2, 2026	0.48	0.48	0.47	0.47	0.47	1.08%	6,480
Sep 1, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	5,660
Aug 31, 2026	0.48	0.48	0.47	0.48	0.48	-3.06%	16,103
Aug 28, 2026	0.49	0.50	0.49	0.49	0.49	2.08%	6,639
Aug 27, 2026	0.49	0.50	0.48	0.48	0.48	-5.88%	27,254
Aug 26, 2026	0.51	0.51	0.51	0.51	0.51	3.03%	100,200
Aug 25, 2026	0.47	0.50	0.47	0.50	0.50	3.13%	3,250
Aug 24, 2026	0.49	0.50	0.46	0.48	0.48	-3.03%	50,436
Aug 21, 2026	0.50	0.50	0.50	0.50	0.50	1.02%	2,250
Aug 20, 2026	0.54	0.54	0.49	0.49	0.49	-3.92%	33,500
Aug 19, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	13,010
Aug 18, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	1,655
Aug 17, 2026	0.50	0.51	0.50	0.51	0.51	-1.92%	11,621
Aug 14, 2026	0.53	0.53	0.50	0.52	0.52	-	24,072
Aug 13, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	38,000
Aug 12, 2026	0.55	0.55	0.53	0.53	0.53	-	6,000
Aug 11, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	23,000
Aug 10, 2026	0.52	0.52	0.52	0.52	0.52	-7.14%	515
Aug 7, 2026	0.52	0.56	0.52	0.56	0.56	5.66%	9,467
Aug 6, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	41,275
Aug 5, 2026	0.50	0.52	0.50	0.52	0.52	-	27,146
Aug 4, 2026	0.52	0.52	0.50	0.52	0.52	1.96%	26,369
Jul 31, 2026	0.52	0.52	0.51	0.51	0.51	-3.77%	4,257
Jul 30, 2026	0.53	0.54	0.52	0.53	0.53	1.92%	60,067
Jul 29, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	38,704
Jul 28, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	1,710
Jul 27, 2026	0.55	0.56	0.53	0.55	0.55	3.77%	14,899
Jul 24, 2026	0.53	0.57	0.53	0.53	0.53	-1.85%	18,581
Jul 23, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	6,090
Jul 22, 2026	0.55	0.55	0.53	0.53	0.53	-5.36%	20,010
Jul 21, 2026	0.55	0.56	0.55	0.56	0.56	5.66%	8,000
Jul 20, 2026	0.56	0.57	0.53	0.53	0.53	-3.64%	27,502
Jul 17, 2026	0.55	0.59	0.54	0.55	0.55	1.85%	37,608
Jul 16, 2026	0.55	0.55	0.54	0.54	0.54	-	5,200
Jul 15, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	4,150
Jul 14, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	16,938
Jul 13, 2026	0.62	0.62	0.54	0.57	0.57	-9.52%	87,794