Skip to main content
Fennec Pharmaceuticals Inc. (TSX:FRX)
Canada flag Canada · Delayed Price · Currency is CAD
9.50
+0.63 (7.10%)
Feb 21, 2025, 3:47 PM EST

Fennec Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.509.509.509.509.507.10%100
Feb 20, 20258.878.878.878.878.87-4.93%200
Feb 19, 20259.339.339.339.339.33--
Feb 18, 20259.639.639.339.339.33-4.80%1,015
Feb 14, 20259.289.809.289.809.803.27%1,012
Feb 13, 20259.499.499.499.499.490.32%600
Feb 12, 20259.469.469.469.469.46--
Feb 11, 20259.469.469.469.469.46--
Feb 10, 20259.469.469.469.469.464.88%408
Feb 7, 20259.029.029.029.029.02-4.85%300
Feb 6, 20259.489.489.489.489.48-2.67%500
Feb 5, 20259.749.749.749.749.74--
Feb 4, 20259.749.749.749.749.742.63%300
Feb 3, 20259.149.549.149.499.492.04%1,108
Jan 31, 20259.679.679.309.309.30-1.59%511
Jan 30, 20259.359.589.309.459.451.61%12,600
Jan 29, 20259.509.509.309.309.30-2.00%800
Jan 28, 20259.499.499.499.499.49--
Jan 27, 20258.959.498.959.499.495.44%8,800
Jan 24, 20258.399.008.399.009.0013.92%8,326
Jan 23, 20257.808.277.807.907.90-12.12%1,700
Jan 22, 20258.998.998.998.998.99--
Jan 21, 20258.998.998.998.998.99--
Jan 20, 20258.998.998.998.998.9912.66%100
Jan 17, 20257.987.987.987.987.98-3.86%507
Jan 16, 20258.308.308.308.308.30--
Jan 15, 20258.308.308.308.308.30--
Jan 14, 20258.308.308.308.308.30-1.19%1,003
Jan 13, 20258.408.408.408.408.40-2.21%437
Jan 10, 20258.508.598.508.598.59-2.05%904
Jan 9, 20258.778.778.778.778.77--
Jan 8, 20258.698.798.678.778.770.11%1,602
Jan 7, 20258.938.938.768.768.761.04%300
Jan 6, 20258.808.808.678.678.67-1.81%300
Jan 3, 20259.019.018.818.838.83-2.65%1,500
Jan 2, 20258.949.388.949.079.072.25%1,411
Dec 31, 20248.878.878.878.878.87--
Dec 30, 20248.878.878.878.878.87-0.67%121
Dec 27, 20248.938.938.918.938.93-809
Dec 24, 20248.938.938.938.938.930.22%100
Dec 23, 20248.499.008.498.918.913.97%3,400
Dec 20, 20248.488.578.478.578.571.30%5,800
Dec 19, 20248.748.748.208.468.464.19%700
Dec 18, 20248.658.688.128.128.12-6.34%904
Dec 17, 20248.458.718.458.678.671.88%1,000
Dec 16, 20248.708.708.518.518.51-1.96%624
Dec 13, 20248.688.688.688.688.680.70%315
Dec 12, 20248.558.628.558.628.62-0.35%200
Dec 11, 20248.658.658.658.658.651.76%130
Dec 10, 20248.748.748.508.508.50-0.82%600
Dec 9, 20248.978.978.548.578.57-1.95%2,100
Dec 6, 20248.499.048.008.748.748.84%9,400
Dec 5, 20248.008.707.928.038.03-6.30%5,204
Dec 4, 20248.869.108.238.578.571.54%3,100
Dec 3, 20248.698.768.448.448.44-4.20%1,600
Dec 2, 20248.509.058.508.818.813.77%6,020
Nov 29, 20248.508.508.498.498.49-2,600
Nov 28, 20248.748.748.248.498.49-300
Nov 27, 20248.999.098.498.498.491.07%5,005
Nov 26, 20248.058.447.968.408.406.60%5,122
Nov 25, 20247.357.987.357.887.887.21%8,330
Nov 22, 20247.167.686.857.357.3511.53%4,600
Nov 21, 20247.507.506.426.596.591.38%2,537
Nov 20, 20246.186.666.186.506.5014.24%7,900
Nov 19, 20245.685.695.685.695.690.18%300
Nov 18, 20245.685.685.685.685.680.53%1,000
Nov 15, 20246.106.105.655.655.65-7.38%3,500
Nov 14, 20246.186.236.066.106.100.99%2,220
Nov 13, 20246.046.046.046.046.042.03%100
Nov 12, 20245.895.965.895.925.920.51%301
Nov 11, 20245.975.975.705.895.89-1.51%1,519
Nov 8, 20246.206.205.895.985.98-1.64%1,900
Nov 7, 20246.536.535.906.086.08-11.37%6,800
Nov 6, 20246.826.906.766.866.863.63%2,310
Nov 5, 20246.816.856.586.626.628.88%1,400
Nov 4, 20246.086.086.086.086.08--
Nov 1, 20246.056.086.046.086.08-0.33%910
Oct 31, 20246.146.146.066.106.10-2.56%700
Oct 30, 20246.366.366.156.266.26-5.30%3,600
Oct 29, 20246.596.886.596.616.610.92%2,603
Oct 28, 20246.446.556.406.556.5511.58%1,125
Oct 25, 20246.416.435.875.875.87-5.48%900
Oct 24, 20246.216.216.216.216.21-107
Oct 23, 20246.216.216.216.216.21-0.64%757
Oct 22, 20246.486.486.256.256.25-2.34%800
Oct 21, 20246.406.406.406.406.40-0.78%526
Oct 18, 20246.486.486.456.456.450.78%200
Oct 17, 20246.696.696.406.406.400.47%500
Oct 16, 20246.726.726.376.376.37-700
Oct 15, 20246.356.376.356.376.3710.59%320
Oct 11, 20245.765.765.765.765.76--
Oct 10, 20245.805.805.765.765.76-0.69%332
Oct 9, 20246.016.075.805.805.80-6.45%7,639
Oct 8, 20246.136.256.136.206.20-0.32%5,100
Oct 7, 20246.266.276.226.226.22-0.64%10,600
Oct 4, 20246.286.286.226.266.261.79%13,145
Oct 3, 20246.256.256.146.156.15-1.60%2,441
Oct 2, 20246.206.286.206.256.25-4.73%11,842
Oct 1, 20246.726.726.566.566.56-2.24%506
Sep 30, 20247.027.026.606.716.71-4.42%9,325