Cannabix Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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