Cannabix Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	0.39	0.43	0.37	0.43	0.43	12.49%	520,166
Nov 3, 2025	0.38	0.38	0.36	0.38	0.38	2.26%	37,417
Oct 31, 2025	0.34	0.40	0.34	0.37	0.37	-4.02%	33,432
Oct 30, 2025	0.38	0.40	0.37	0.39	0.39	-0.25%	64,657
Oct 29, 2025	0.38	0.39	0.37	0.39	0.39	2.03%	46,645
Oct 28, 2025	0.36	0.40	0.35	0.38	0.38	-1.50%	58,873
Oct 27, 2025	0.36	0.39	0.36	0.39	0.39	0.86%	102,732
Oct 24, 2025	0.37	0.39	0.37	0.38	0.38	6.25%	86,221
Oct 23, 2025	0.37	0.39	0.36	0.36	0.36	-3.36%	53,178
Oct 22, 2025	0.37	0.38	0.37	0.37	0.37	-3.70%	57,284
Oct 21, 2025	0.38	0.39	0.37	0.39	0.39	1.79%	32,855
Oct 20, 2025	0.37	0.39	0.37	0.38	0.38	0.53%	90,732
Oct 17, 2025	0.39	0.39	0.38	0.38	0.38	-1.82%	92,106
Oct 16, 2025	0.37	0.39	0.37	0.39	0.39	2.61%	157,065
Oct 15, 2025	0.38	0.39	0.37	0.38	0.38	-1.26%	164,392
Oct 14, 2025	0.39	0.40	0.37	0.38	0.38	-	54,598
Oct 13, 2025	0.37	0.41	0.35	0.38	0.38	-2.56%	116,424
Oct 10, 2025	0.41	0.41	0.39	0.39	0.39	-0.15%	69,263
Oct 9, 2025	0.37	0.42	0.37	0.39	0.39	-4.10%	70,923
Oct 8, 2025	0.43	0.43	0.40	0.41	0.41	-0.87%	74,010
Oct 7, 2025	0.38	0.42	0.38	0.41	0.41	-1.87%	33,484
Oct 6, 2025	0.44	0.44	0.41	0.42	0.42	-3.78%	127,167
Oct 3, 2025	0.40	0.44	0.40	0.44	0.44	5.56%	206,163
Oct 2, 2025	0.40	0.43	0.40	0.41	0.41	-1.27%	47,734
Oct 1, 2025	0.44	0.44	0.40	0.42	0.42	-3.36%	90,405
Sep 30, 2025	0.39	0.45	0.38	0.43	0.43	16.78%	330,912
Sep 29, 2025	0.38	0.39	0.35	0.37	0.37	-4.88%	165,822
Sep 26, 2025	0.38	0.40	0.38	0.39	0.39	1.04%	22,628
Sep 25, 2025	0.43	0.43	0.38	0.39	0.39	-6.10%	163,919
Sep 24, 2025	0.39	0.41	0.39	0.41	0.41	2.91%	66,471
Sep 23, 2025	0.40	0.41	0.38	0.40	0.40	2.15%	28,150
Sep 22, 2025	0.39	0.40	0.38	0.39	0.39	-3.70%	68,362
Sep 19, 2025	0.39	0.41	0.39	0.41	0.41	1.20%	47,964
Sep 18, 2025	0.40	0.41	0.39	0.40	0.40	2.35%	45,620
Sep 17, 2025	0.39	0.39	0.37	0.39	0.39	2.92%	50,322
Sep 16, 2025	0.41	0.41	0.33	0.38	0.38	-7.63%	331,406
Sep 15, 2025	0.38	0.42	0.38	0.41	0.41	1.61%	37,874
Sep 12, 2025	0.40	0.41	0.40	0.40	0.40	1.23%	109,882
Sep 11, 2025	0.41	0.41	0.40	0.40	0.40	-0.55%	49,783
Sep 10, 2025	0.40	0.41	0.39	0.40	0.40	0.52%	50,044
Sep 9, 2025	0.38	0.43	0.38	0.40	0.40	-2.44%	104,457
Sep 8, 2025	0.41	0.43	0.40	0.41	0.41	-1.11%	97,769
Sep 5, 2025	0.42	0.42	0.39	0.41	0.41	-0.45%	102,605
Sep 4, 2025	0.41	0.42	0.40	0.42	0.42	-0.36%	33,978
Sep 3, 2025	0.39	0.42	0.39	0.42	0.42	0.58%	81,453
Sep 2, 2025	0.40	0.42	0.40	0.42	0.42	-1.30%	48,225
Aug 29, 2025	0.41	0.42	0.41	0.42	0.42	4.20%	41,832
Aug 28, 2025	0.42	0.42	0.40	0.40	0.40	-0.96%	115,626
Aug 27, 2025	0.40	0.42	0.40	0.41	0.41	-2.28%	89,532
Aug 26, 2025	0.40	0.43	0.40	0.42	0.42	0.44%	37,540