Conifex Timber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 13, 2025	0.33	0.33	0.33	0.33	0.33	-	4,600
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	-	-