Cannabix Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2025	0.41	0.43	0.41	0.42	0.42	-1.96%	87,778
Aug 22, 2025	0.42	0.43	0.40	0.42	0.42	0.47%	77,371
Aug 21, 2025	0.41	0.42	0.41	0.42	0.42	0.48%	59,680
Aug 20, 2025	0.42	0.43	0.41	0.42	0.42	-2.33%	71,917
Aug 19, 2025	0.43	0.43	0.40	0.43	0.43	6.44%	91,447
Aug 18, 2025	0.43	0.43	0.40	0.40	0.40	-3.37%	177,322
Aug 15, 2025	0.40	0.43	0.40	0.42	0.42	1.98%	41,230
Aug 14, 2025	0.43	0.43	0.39	0.41	0.41	-4.65%	66,021
Aug 13, 2025	0.43	0.43	0.40	0.43	0.43	0.85%	100,343
Aug 12, 2025	0.40	0.45	0.40	0.43	0.43	-1.19%	79,068
Aug 11, 2025	0.41	0.44	0.41	0.43	0.43	-1.99%	102,953
Aug 8, 2025	0.41	0.44	0.41	0.44	0.44	2.40%	86,319
Aug 7, 2025	0.42	0.43	0.41	0.43	0.43	0.94%	35,947
Aug 6, 2025	0.43	0.43	0.41	0.43	0.43	3.40%	179,802
Aug 5, 2025	0.41	0.43	0.41	0.41	0.41	-0.60%	148,212
Aug 4, 2025	0.43	0.43	0.41	0.41	0.41	-1.81%	131,935
Aug 1, 2025	0.41	0.43	0.41	0.42	0.42	-0.93%	54,783
Jul 31, 2025	0.42	0.44	0.42	0.43	0.43	-0.91%	43,815
Jul 30, 2025	0.44	0.44	0.42	0.43	0.43	-3.37%	50,857
Jul 29, 2025	0.43	0.45	0.41	0.45	0.45	3.08%	84,225
Jul 28, 2025	0.42	0.45	0.42	0.43	0.43	-2.15%	63,151
Jul 25, 2025	0.47	0.47	0.44	0.44	0.44	-1.96%	31,652
Jul 24, 2025	0.46	0.46	0.45	0.45	0.45	-	21,521
Jul 23, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	34,614
Jul 22, 2025	0.43	0.46	0.41	0.46	0.46	4.97%	103,726
Jul 21, 2025	0.46	0.47	0.43	0.44	0.44	-3.95%	97,377
Jul 18, 2025	0.46	0.47	0.46	0.46	0.46	-1.21%	32,771
Jul 17, 2025	0.44	0.47	0.44	0.46	0.46	0.57%	63,650
Jul 16, 2025	0.43	0.47	0.43	0.46	0.46	-1.50%	63,012
Jul 15, 2025	0.44	0.47	0.44	0.47	0.47	7.17%	235,041
Jul 14, 2025	0.41	0.44	0.40	0.44	0.44	3.82%	85,596
Jul 11, 2025	0.43	0.44	0.41	0.42	0.42	-3.57%	81,049
Jul 10, 2025	0.41	0.44	0.41	0.43	0.43	-0.48%	75,951
Jul 9, 2025	0.44	0.45	0.42	0.44	0.44	-3.20%	88,562
Jul 8, 2025	0.42	0.45	0.42	0.45	0.45	0.22%	49,910
Jul 7, 2025	0.47	0.47	0.45	0.45	0.45	-2.45%	58,099
Jul 3, 2025	0.45	0.46	0.45	0.46	0.46	-0.80%	18,616
Jul 2, 2025	0.45	0.47	0.45	0.47	0.47	-0.53%	161,084
Jul 1, 2025	0.45	0.47	0.45	0.47	0.47	3.47%	33,559
Jun 30, 2025	0.45	0.47	0.45	0.45	0.45	-0.67%	29,538
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