Cannabix Technologies Inc. (BLOZF)
OTCMKTS
· Delayed Price · Currency is USD
0.4548
+0.0073 (1.64%)
Jun 27, 2025, 3:40 PM EDT
Cannabix Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | 1.64% | 20,257 |
Jun 26, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -3.81% | 33,451 |
Jun 25, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.14% | 25,515 |
Jun 24, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | -1.03% | 91,800 |
Jun 23, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 2.15% | 61,679 |
Jun 20, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -1.73% | 159,185 |
Jun 18, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 0.18% | 73,532 |
Jun 17, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | 1.22% | 66,390 |
Jun 16, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -0.19% | 55,563 |
Jun 13, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -1.57% | 43,378 |
Jun 12, 2025 | 0.43 | 0.47 | 0.43 | 0.46 | 0.46 | -0.27% | 53,613 |
Jun 11, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -0.85% | 45,406 |
Jun 10, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.97% | 23,073 |
Jun 9, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.11% | 95,775 |
Jun 6, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 0.86% | 85,472 |
Jun 5, 2025 | 0.41 | 0.48 | 0.41 | 0.46 | 0.46 | 8.35% | 284,487 |
Jun 4, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | -1.86% | 43,890 |
Jun 3, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.34% | 30,560 |
Jun 2, 2025 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 0.35% | 17,038 |
May 30, 2025 | 0.46 | 0.46 | 0.39 | 0.43 | 0.43 | -0.66% | 48,111 |
May 29, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | 3.26% | 133,613 |
May 28, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -2.35% | 44,241 |
May 27, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 0.49% | 66,354 |
May 23, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | 0.43 | -0.51% | 40,803 |
May 22, 2025 | 0.45 | 0.45 | 0.40 | 0.43 | 0.43 | 2.38% | 23,918 |
May 21, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -2.33% | 68,894 |
May 20, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.99% | 72,146 |
May 19, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.33% | 50,227 |
May 16, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | -0.46% | 26,550 |
May 15, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | -1.40% | 70,232 |
May 14, 2025 | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | 6.62% | 55,354 |
May 13, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 0.20% | 50,841 |
May 12, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 1.76% | 72,421 |
May 9, 2025 | 0.41 | 0.45 | 0.41 | 0.41 | 0.41 | -4.41% | 43,024 |
May 8, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 0.33% | 52,283 |
May 7, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -1.47% | 39,139 |
May 6, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -1.07% | 21,433 |
May 5, 2025 | 0.40 | 0.46 | 0.40 | 0.44 | 0.44 | 6.98% | 162,748 |
May 2, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -5.16% | 103,931 |
May 1, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | 0.53% | 79,960 |
Apr 30, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | - | 21,458 |
Apr 29, 2025 | 0.44 | 0.46 | 0.40 | 0.43 | 0.43 | -4.30% | 63,779 |
Apr 28, 2025 | 0.42 | 0.50 | 0.42 | 0.45 | 0.45 | 9.59% | 256,153 |
Apr 25, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | 0.41 | -4.76% | 50,708 |
Apr 24, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -2.71% | 29,214 |
Apr 23, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | 0.80% | 29,298 |
Apr 22, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | 0.86% | 38,097 |
Apr 21, 2025 | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | -4.55% | 19,938 |
Apr 17, 2025 | 0.47 | 0.47 | 0.43 | 0.46 | 0.46 | 3.38% | 55,283 |
Apr 16, 2025 | 0.44 | 0.47 | 0.39 | 0.44 | 0.44 | -0.33% | 91,184 |