Cannabix Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	0.38	0.45	0.38	0.45	0.45	10.97%	331,780
Jan 5, 2026	0.39	0.43	0.39	0.41	0.41	-6.22%	87,887
Jan 2, 2026	0.38	0.44	0.38	0.43	0.43	2.51%	98,666
Dec 31, 2025	0.41	0.44	0.41	0.42	0.42	-0.45%	53,948
Dec 30, 2025	0.41	0.45	0.41	0.42	0.42	-4.21%	75,591
Dec 29, 2025	0.46	0.47	0.42	0.44	0.44	4.32%	75,362
Dec 26, 2025	0.43	0.46	0.41	0.42	0.42	0.07%	93,879
Dec 24, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	95,674
Dec 23, 2025	0.47	0.47	0.42	0.42	0.42	-6.77%	187,537
Dec 22, 2025	0.39	0.47	0.39	0.45	0.45	9.25%	632,925
Dec 19, 2025	0.40	0.41	0.36	0.41	0.41	8.73%	230,610
Dec 18, 2025	0.38	0.38	0.36	0.38	0.38	-0.53%	124,203
Dec 17, 2025	0.39	0.39	0.37	0.38	0.38	-1.04%	78,286
Dec 16, 2025	0.38	0.39	0.37	0.38	0.38	6.28%	165,663
Dec 15, 2025	0.40	0.40	0.36	0.36	0.36	-8.53%	113,350
Dec 12, 2025	0.37	0.40	0.35	0.40	0.40	10.96%	202,190
Dec 11, 2025	0.37	0.38	0.35	0.36	0.36	-1.11%	89,856
Dec 10, 2025	0.34	0.38	0.34	0.36	0.36	-	113,373
Dec 9, 2025	0.35	0.39	0.35	0.36	0.36	-0.03%	227,128
Dec 8, 2025	0.33	0.38	0.33	0.36	0.36	-2.12%	152,293
Dec 5, 2025	0.36	0.38	0.36	0.37	0.37	-1.18%	80,832
Dec 4, 2025	0.37	0.37	0.36	0.37	0.37	0.65%	48,431
Dec 3, 2025	0.37	0.38	0.36	0.37	0.37	1.34%	56,938
Dec 2, 2025	0.36	0.38	0.36	0.37	0.37	-3.95%	79,413
Dec 1, 2025	0.38	0.38	0.37	0.38	0.38	2.04%	55,316
Nov 28, 2025	0.36	0.38	0.36	0.37	0.37	-0.43%	40,330
Nov 26, 2025	0.39	0.40	0.37	0.37	0.37	-3.38%	90,113
Nov 25, 2025	0.41	0.41	0.37	0.39	0.39	-1.00%	69,026
Nov 24, 2025	0.40	0.40	0.36	0.39	0.39	-0.36%	165,530
Nov 21, 2025	0.39	0.41	0.35	0.39	0.39	-0.61%	246,965
Nov 20, 2025	0.38	0.40	0.38	0.39	0.39	1.78%	78,492
Nov 19, 2025	0.40	0.42	0.38	0.39	0.39	-3.03%	143,190
Nov 18, 2025	0.40	0.41	0.40	0.40	0.40	-1.94%	63,931
Nov 17, 2025	0.41	0.42	0.40	0.41	0.41	1.97%	124,860
Nov 14, 2025	0.44	0.44	0.40	0.40	0.40	-2.18%	102,949
Nov 13, 2025	0.44	0.44	0.40	0.41	0.41	-3.20%	59,844
Nov 12, 2025	0.41	0.43	0.41	0.42	0.42	3.68%	176,087
Nov 11, 2025	0.41	0.42	0.39	0.41	0.41	-0.63%	147,750
Nov 10, 2025	0.41	0.41	0.39	0.41	0.41	1.74%	105,770
Nov 7, 2025	0.44	0.45	0.39	0.40	0.40	0.95%	86,299
Nov 6, 2025	0.39	0.42	0.39	0.40	0.40	2.36%	118,983
Nov 5, 2025	0.45	0.45	0.39	0.39	0.39	-8.67%	186,944
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	-4.03%	33,432
Oct 30, 2025	0.38	0.40	0.37	0.39	0.39	-0.23%	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