Cannabix Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.72	0.73	0.72	0.72	0.72	-	56,966
Apr 29, 2026	0.71	0.72	0.71	0.72	0.72	-	8,710
Apr 28, 2026	0.73	0.75	0.72	0.72	0.72	-4.00%	16,167
Apr 27, 2026	0.77	0.77	0.75	0.75	0.75	-1.32%	37,915
Apr 24, 2026	0.71	0.76	0.71	0.76	0.76	8.57%	53,976
Apr 23, 2026	0.80	0.80	0.70	0.70	0.70	-9.09%	362,399
Apr 22, 2026	0.72	0.82	0.72	0.77	0.77	6.94%	345,611
Apr 21, 2026	0.73	0.74	0.72	0.72	0.72	-2.70%	185,170
Apr 20, 2026	0.76	0.76	0.72	0.74	0.74	1.37%	31,926
Apr 17, 2026	0.73	0.74	0.72	0.73	0.73	-	23,582
Apr 16, 2026	0.76	0.76	0.73	0.73	0.73	-5.19%	56,870
Apr 15, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	49,695
Apr 14, 2026	0.78	0.78	0.74	0.76	0.76	-	69,500
Apr 13, 2026	0.74	0.78	0.74	0.76	0.76	-1.30%	45,149
Apr 10, 2026	0.70	0.78	0.70	0.77	0.77	5.48%	83,593
Apr 9, 2026	0.70	0.74	0.70	0.73	0.73	-	23,227
Apr 8, 2026	0.75	0.75	0.70	0.73	0.73	1.39%	83,192
Apr 7, 2026	0.70	0.72	0.70	0.72	0.72	-	30,970
Apr 6, 2026	0.72	0.73	0.72	0.72	0.72	-1.37%	17,391
Apr 2, 2026	0.77	0.77	0.71	0.73	0.73	-5.19%	46,570
Apr 1, 2026	0.72	0.77	0.70	0.77	0.77	16.67%	156,100
Mar 31, 2026	0.74	0.74	0.66	0.66	0.66	-2.94%	87,937
Mar 30, 2026	0.68	0.74	0.68	0.68	0.68	-10.53%	158,531
Mar 27, 2026	0.80	0.80	0.76	0.76	0.76	-	7,525
Mar 26, 2026	0.81	0.82	0.76	0.76	0.76	-7.32%	60,115
Mar 25, 2026	0.76	0.82	0.75	0.82	0.82	10.81%	105,260
Mar 24, 2026	0.74	0.75	0.71	0.74	0.74	4.23%	32,175
Mar 23, 2026	0.67	0.80	0.67	0.71	0.71	-2.74%	30,293
Mar 20, 2026	0.80	0.81	0.66	0.73	0.73	-14.12%	387,336
Mar 19, 2026	0.95	0.95	0.80	0.85	0.85	-3.41%	757,883
Mar 18, 2026	0.78	0.90	0.77	0.88	0.88	12.82%	605,984
Mar 17, 2026	0.71	0.89	0.65	0.78	0.78	14.71%	706,230
Mar 16, 2026	0.57	0.68	0.56	0.68	0.68	33.33%	491,526
Mar 13, 2026	0.52	0.52	0.50	0.51	0.51	-	6,219
Mar 12, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	1,500
Mar 11, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	23,500
Mar 10, 2026	0.52	0.53	0.51	0.51	0.51	-	14,481
Mar 9, 2026	0.53	0.53	0.51	0.51	0.51	2.00%	27,930
Mar 6, 2026	0.53	0.54	0.50	0.50	0.50	-7.41%	54,212
Mar 5, 2026	0.55	0.56	0.54	0.54	0.54	-5.26%	12,925
Mar 4, 2026	0.54	0.57	0.53	0.57	0.57	5.56%	16,794
Mar 3, 2026	0.54	0.55	0.53	0.54	0.54	-	8,410
Mar 2, 2026	0.52	0.57	0.52	0.54	0.54	-3.57%	34,981
Feb 27, 2026	0.56	0.56	0.54	0.56	0.56	-	38,550
Feb 26, 2026	0.56	0.58	0.56	0.56	0.56	-3.45%	8,779
Feb 25, 2026	0.58	0.58	0.58	0.58	0.58	-	587
Feb 24, 2026	0.57	0.58	0.57	0.58	0.58	3.57%	9,800
Feb 23, 2026	0.53	0.58	0.53	0.56	0.56	1.82%	12,534
Feb 20, 2026	0.54	0.55	0.54	0.55	0.55	-3.51%	1,900
Feb 19, 2026	0.53	0.57	0.53	0.57	0.57	5.56%	18,340