Cannabix Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	0.60	0.63	0.59	0.63	0.63	1.61%	47,060
Jul 9, 2026	0.61	0.63	0.61	0.62	0.62	3.33%	31,379
Jul 8, 2026	0.57	0.64	0.57	0.60	0.60	1.69%	149,183
Jul 7, 2026	0.58	0.59	0.55	0.59	0.59	1.72%	11,600
Jul 6, 2026	0.58	0.58	0.55	0.58	0.58	1.75%	17,628
Jul 3, 2026	0.57	0.57	0.57	0.57	0.57	5.56%	1,600
Jul 2, 2026	0.55	0.59	0.53	0.54	0.54	3.85%	115,049
Jun 30, 2026	0.50	0.52	0.50	0.52	0.52	-1.89%	49,650
Jun 29, 2026	0.54	0.54	0.53	0.53	0.53	-	12,641
Jun 26, 2026	0.53	0.55	0.53	0.53	0.53	-	17,065
Jun 25, 2026	0.53	0.54	0.53	0.53	0.53	-1.85%	60,504
Jun 24, 2026	0.55	0.55	0.51	0.54	0.54	-1.82%	102,580
Jun 23, 2026	0.57	0.57	0.55	0.55	0.55	-5.17%	7,401
Jun 22, 2026	0.56	0.60	0.56	0.58	0.58	-1.69%	44,600
Jun 19, 2026	0.59	0.59	0.59	0.59	0.59	-4.84%	6,619
Jun 18, 2026	0.57	0.63	0.56	0.62	0.62	8.77%	97,955
Jun 17, 2026	0.60	0.60	0.57	0.57	0.57	-	48,185
Jun 16, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	90,560
Jun 15, 2026	0.63	0.63	0.59	0.59	0.59	-1.67%	54,745
Jun 12, 2026	0.61	0.62	0.60	0.60	0.60	3.45%	115,802
Jun 11, 2026	0.60	0.60	0.58	0.58	0.58	1.75%	16,093
Jun 10, 2026	0.60	0.60	0.55	0.57	0.57	-3.39%	156,840
Jun 9, 2026	0.61	0.63	0.59	0.59	0.59	-3.28%	36,560
Jun 8, 2026	0.61	0.62	0.61	0.61	0.61	-4.69%	21,733
Jun 5, 2026	0.62	0.64	0.61	0.64	0.64	3.23%	11,504
Jun 4, 2026	0.63	0.64	0.62	0.62	0.62	-3.13%	6,428
Jun 3, 2026	0.63	0.65	0.62	0.64	0.64	-	22,325
Jun 2, 2026	0.64	0.64	0.64	0.64	0.64	-	15,763
Jun 1, 2026	0.62	0.64	0.61	0.64	0.64	-	63,003
May 29, 2026	0.67	0.70	0.64	0.64	0.64	-1.54%	80,721
May 28, 2026	0.69	0.69	0.64	0.65	0.65	-7.14%	23,932
May 27, 2026	0.70	0.70	0.70	0.70	0.70	4.48%	2,332
May 26, 2026	0.72	0.72	0.64	0.67	0.67	-10.67%	95,813
May 25, 2026	0.71	0.76	0.71	0.75	0.75	17.19%	53,989
May 22, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	22,523
May 21, 2026	0.68	0.68	0.65	0.66	0.66	3.13%	21,057
May 20, 2026	0.68	0.68	0.64	0.64	0.64	-5.88%	74,856
May 19, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	121,539
May 15, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	6,000
May 14, 2026	0.72	0.72	0.70	0.71	0.71	-	11,227
May 13, 2026	0.69	0.72	0.69	0.71	0.71	1.43%	18,729