Conifex Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.33	0.33	0.33	0.33	0.33	-	4,565
Jun 12, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 11, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	7,327
Jun 10, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	1,000
Jun 9, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 6, 2025	0.37	0.37	0.35	0.35	0.35	-2.78%	12,702
Jun 5, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jun 4, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jun 3, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	-
Jun 2, 2025	0.44	0.44	0.35	0.36	0.36	4.41%	3,416
May 30, 2025	0.34	0.34	0.34	0.34	0.34	-	-
May 29, 2025	0.33	0.35	0.33	0.34	0.34	4.62%	19,100
May 28, 2025	0.32	0.33	0.30	0.33	0.33	-7.14%	17,800
May 27, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	10,000
May 26, 2025	0.34	0.34	0.34	0.34	0.34	-	-
May 23, 2025	0.37	0.37	0.32	0.34	0.34	-8.11%	23,000
May 22, 2025	0.37	0.37	0.37	0.37	0.37	-	500
May 21, 2025	0.40	0.40	0.32	0.37	0.37	-3.90%	15,800
May 20, 2025	0.42	0.45	0.39	0.39	0.39	-1.28%	28,700
May 16, 2025	0.39	0.39	0.39	0.39	0.39	-	-
May 15, 2025	0.42	0.42	0.39	0.39	0.39	-	7,400
May 14, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	2,009
May 13, 2025	0.34	0.40	0.34	0.40	0.40	5.33%	31,020
May 12, 2025	0.31	0.40	0.31	0.38	0.38	13.64%	71,700
May 9, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	-
May 8, 2025	0.38	0.38	0.33	0.33	0.33	4.84%	15,200
May 7, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	3,300
May 6, 2025	0.32	0.32	0.32	0.32	0.32	-	-
May 5, 2025	0.32	0.32	0.32	0.32	0.32	6.67%	4,500
May 2, 2025	0.30	0.30	0.30	0.30	0.30	-	-
May 1, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	4,500
Apr 30, 2025	0.32	0.32	0.32	0.32	0.32	-	100
Apr 29, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	1,500
Apr 28, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Apr 25, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	11,900
Apr 24, 2025	0.35	0.35	0.34	0.34	0.34	-1.47%	1,500
Apr 23, 2025	0.34	0.34	0.34	0.34	0.34	-5.56%	500
Apr 22, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Apr 21, 2025	0.36	0.39	0.35	0.36	0.36	2.86%	21,100
Apr 17, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 16, 2025	0.32	0.35	0.32	0.35	0.35	25.00%	11,000
Apr 15, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	-
Apr 14, 2025	0.32	0.32	0.29	0.29	0.29	-9.52%	4,621
Apr 11, 2025	0.32	0.32	0.32	0.32	0.32	5.00%	2,000
Apr 10, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 9, 2025	0.29	0.30	0.28	0.30	0.30	3.45%	26,806
Apr 8, 2025	0.30	0.30	0.29	0.29	0.29	3.57%	2,300
Apr 7, 2025	0.28	0.28	0.28	0.28	0.28	-6.67%	12,030
Apr 4, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	12,030
Apr 3, 2025	0.32	0.32	0.32	0.32	0.32	-5.88%	3,000