Cannabix Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	0.43	0.46	0.42	0.44	0.44	2.92%	68,936
Apr 14, 2025	0.44	0.44	0.43	0.43	0.43	-1.38%	74,654
Apr 11, 2025	0.44	0.44	0.43	0.44	0.44	0.68%	59,988
Apr 10, 2025	0.46	0.46	0.40	0.43	0.43	-2.71%	36,229
Apr 9, 2025	0.46	0.46	0.43	0.45	0.45	2.09%	136,673
Apr 8, 2025	0.42	0.44	0.42	0.44	0.44	3.81%	136,750
Apr 7, 2025	0.38	0.44	0.37	0.42	0.42	-	353,325
Apr 4, 2025	0.36	0.43	0.36	0.42	0.42	0.77%	46,509
Apr 3, 2025	0.45	0.46	0.41	0.42	0.42	-7.38%	124,832
Apr 2, 2025	0.46	0.48	0.39	0.45	0.45	2.76%	115,174
Apr 1, 2025	0.41	0.45	0.36	0.44	0.44	16.29%	529,273
Mar 31, 2025	0.37	0.39	0.36	0.38	0.38	3.70%	69,428
Mar 28, 2025	0.37	0.38	0.36	0.36	0.36	-3.36%	30,224
Mar 27, 2025	0.38	0.39	0.36	0.38	0.38	4.37%	71,519
Mar 26, 2025	0.41	0.41	0.36	0.36	0.36	-7.69%	92,349
Mar 25, 2025	0.40	0.42	0.38	0.39	0.39	0.41%	13,667
Mar 24, 2025	0.40	0.41	0.38	0.39	0.39	0.75%	21,603
Mar 21, 2025	0.40	0.42	0.38	0.39	0.39	-5.73%	80,348
Mar 20, 2025	0.44	0.44	0.40	0.41	0.41	-0.28%	25,679
Mar 19, 2025	0.44	0.44	0.38	0.41	0.41	3.04%	73,577
Mar 18, 2025	0.36	0.47	0.36	0.40	0.40	7.71%	375,863
Mar 17, 2025	0.37	0.40	0.33	0.37	0.37	-2.76%	187,384
Mar 14, 2025	0.26	0.38	0.26	0.38	0.38	26.67%	229,477
Mar 13, 2025	0.33	0.33	0.27	0.30	0.30	0.35%	81,426
Mar 12, 2025	0.26	0.32	0.26	0.30	0.30	13.45%	46,461
Mar 11, 2025	0.28	0.29	0.25	0.26	0.26	-12.17%	217,712
Mar 10, 2025	0.27	0.31	0.27	0.30	0.30	-1.86%	74,520
Mar 7, 2025	0.32	0.32	0.28	0.31	0.31	-1.39%	10,903
Mar 6, 2025	0.31	0.31	0.31	0.31	0.31	2.36%	10,679