Conifex Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	0.32	0.32	0.32	0.32	0.32	5.00%	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
Apr 2, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	1,010
Apr 1, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Mar 31, 2025	0.36	0.36	0.35	0.35	0.35	4.48%	11,000
Mar 28, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	4,500
Mar 27, 2025	0.36	0.36	0.35	0.35	0.35	-9.21%	1,500
Mar 26, 2025	0.39	0.39	0.35	0.38	0.38	-2.56%	21,029
Mar 25, 2025	0.34	0.39	0.34	0.39	0.39	14.71%	23,100
Mar 24, 2025	0.32	0.34	0.32	0.34	0.34	7.94%	11,500
Mar 21, 2025	0.34	0.34	0.31	0.32	0.32	-4.55%	16,000
Mar 20, 2025	0.31	0.33	0.30	0.33	0.33	3.13%	35,100
Mar 19, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 18, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 17, 2025	0.31	0.32	0.31	0.32	0.32	-	5,600
Mar 14, 2025	0.31	0.32	0.31	0.32	0.32	-	2,500
Mar 13, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	13,000
Mar 12, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Mar 11, 2025	0.31	0.31	0.30	0.30	0.30	5.26%	11,532
Mar 10, 2025	0.30	0.30	0.28	0.29	0.29	-6.56%	19,000
Mar 7, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	11,500
Mar 6, 2025	0.32	0.32	0.29	0.31	0.31	-3.13%	18,500
Mar 5, 2025	0.30	0.32	0.29	0.32	0.32	8.47%	13,725
Mar 4, 2025	0.32	0.32	0.29	0.30	0.30	-16.90%	62,000
Mar 3, 2025	0.37	0.39	0.36	0.36	0.36	-4.05%	5,000
Feb 28, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	-
Feb 27, 2025	0.33	0.37	0.33	0.37	0.37	14.06%	10,500
Feb 26, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	1,000
Feb 25, 2025	0.33	0.33	0.33	0.33	0.33	-	1,600
Feb 24, 2025	0.33	0.33	0.33	0.33	0.33	6.45%	1,600