Cannabix Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2025	0.31	0.31	0.28	0.30	0.30	-1.06%	41,317
Mar 4, 2025	0.32	0.32	0.30	0.31	0.31	-4.04%	36,059
Mar 3, 2025	0.32	0.33	0.29	0.32	0.32	6.33%	68,188
Feb 28, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	66,264
Feb 27, 2025	0.35	0.35	0.32	0.32	0.32	-6.24%	40,623
Feb 26, 2025	0.30	0.35	0.30	0.34	0.34	3.01%	34,577
Feb 25, 2025	0.34	0.35	0.33	0.33	0.33	-1.10%	57,398
Feb 24, 2025	0.33	0.36	0.33	0.34	0.34	-6.56%	111,139
Feb 21, 2025	0.32	0.38	0.32	0.36	0.36	7.66%	46,803
Feb 20, 2025	0.32	0.35	0.32	0.33	0.33	-4.86%	20,818
Feb 19, 2025	0.35	0.36	0.33	0.35	0.35	-	48,175
Feb 18, 2025	0.33	0.36	0.31	0.35	0.35	2.94%	71,488
Feb 14, 2025	0.33	0.35	0.32	0.34	0.34	2.22%	69,635
Feb 13, 2025	0.35	0.35	0.32	0.33	0.33	0.97%	35,148
Feb 12, 2025	0.33	0.35	0.32	0.33	0.33	-1.13%	35,594
Feb 11, 2025	0.32	0.35	0.31	0.33	0.33	-0.12%	100,227