Conifex Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	0.30	0.31	0.30	0.30	0.30	5.26%	21,500
Aug 25, 2025	0.34	0.34	0.29	0.29	0.29	-8.06%	69,015
Aug 22, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	19,005
Aug 21, 2025	0.31	0.31	0.30	0.30	0.30	-	26,510
Aug 20, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	9,000
Aug 19, 2025	0.31	0.32	0.30	0.31	0.31	1.64%	64,545
Aug 18, 2025	0.31	0.31	0.30	0.31	0.31	-3.17%	10,900
Aug 15, 2025	0.32	0.32	0.32	0.32	0.32	-	7,500
Aug 14, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	19,500
Aug 13, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	5,500
Aug 12, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	-
Aug 11, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	9,800
Aug 8, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Aug 7, 2025	0.33	0.33	0.33	0.33	0.33	-	3,111
Aug 6, 2025	0.33	0.33	0.33	0.33	0.33	-	5,510
Aug 5, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	-
Aug 1, 2025	0.34	0.34	0.33	0.33	0.33	-5.80%	6,500
Jul 31, 2025	0.35	0.35	0.35	0.35	0.35	4.55%	7,700
Jul 30, 2025	0.33	0.35	0.33	0.33	0.33	-8.33%	13,200
Jul 29, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	17,800
Jul 28, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	6,121
Jul 25, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 24, 2025	0.34	0.35	0.34	0.34	0.34	-2.86%	10,800
Jul 23, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 22, 2025	0.33	0.35	0.33	0.35	0.35	7.69%	21,100
Jul 21, 2025	0.33	0.33	0.32	0.33	0.33	4.84%	122,500
Jul 18, 2025	0.31	0.32	0.31	0.31	0.31	-	6,100
Jul 17, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	-
Jul 16, 2025	0.32	0.32	0.31	0.31	0.31	-6.15%	3,000
Jul 15, 2025	0.32	0.33	0.32	0.33	0.33	4.84%	3,200
Jul 14, 2025	0.33	0.33	0.31	0.31	0.31	-	29,000
Jul 11, 2025	0.31	0.31	0.31	0.31	0.31	-	62
Jul 10, 2025	0.33	0.33	0.31	0.31	0.31	-6.06%	4,900
Jul 9, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	-
Jul 8, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	500
Jul 7, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 4, 2025	0.32	0.32	0.32	0.32	0.32	-	100
Jul 3, 2025	0.35	0.35	0.32	0.32	0.32	-3.03%	16,200
Jul 2, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 30, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 27, 2025	0.32	0.33	0.32	0.33	0.33	10.00%	27,000
Jun 26, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	44,228
Jun 25, 2025	0.32	0.32	0.31	0.32	0.32	-	11,000
Jun 24, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	-
Jun 23, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	1,000
Jun 20, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	13,000
Jun 19, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	2,000
Jun 18, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	-
Jun 17, 2025	0.36	0.37	0.32	0.32	0.32	-1.56%	16,400
Jun 16, 2025	0.33	0.33	0.29	0.32	0.32	-3.03%	26,900