Cannabix Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.68	0.68	0.65	0.66	-	3.13%	18,057
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
May 12, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	47,840
May 11, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	12,994
May 8, 2026	0.74	0.74	0.71	0.71	0.71	-2.74%	14,968
May 7, 2026	0.73	0.73	0.71	0.73	0.73	-	4,000
May 6, 2026	0.71	0.73	0.71	0.73	0.73	1.39%	44,705
May 5, 2026	0.74	0.74	0.72	0.72	0.72	-1.37%	26,205
May 4, 2026	0.73	0.75	0.73	0.73	0.73	1.39%	27,765
May 1, 2026	0.72	0.73	0.72	0.72	0.72	-	38,800
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%	184,670
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