Fennec Pharmaceuticals Inc. (TSX:FRX)
Canada · Delayed Price · Currency is CAD 12.40
-0.02 (-0.16%)
Sep 5, 2025, 3:59 PM EDT
Fennec Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.33 | 12.75 | 12.33 | 12.40 | 12.40 | -0.16% | 1,412 |
| Sep 4, 2025 | 12.50 | 12.50 | 12.42 | 12.42 | 12.42 | 0.57% | 1,137 |
| Sep 3, 2025 | 12.00 | 12.35 | 12.00 | 12.35 | 12.35 | 0.16% | 2,112 |
| Sep 2, 2025 | 12.25 | 12.33 | 12.25 | 12.33 | 12.33 | -0.24% | 645 |
| Aug 29, 2025 | 12.04 | 12.36 | 12.04 | 12.36 | 12.36 | -1.12% | 1,510 |
| Aug 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.08% | 1,200 |
| Aug 26, 2025 | 11.98 | 12.01 | 11.98 | 12.01 | 12.01 | -1.23% | 200 |
| Aug 25, 2025 | 12.15 | 12.16 | 12.15 | 12.16 | 12.16 | 1.84% | 513 |
| Aug 22, 2025 | 11.45 | 11.94 | 11.45 | 11.94 | 11.94 | 4.28% | 406 |
| Aug 21, 2025 | 11.27 | 11.45 | 11.27 | 11.45 | 11.45 | 2.23% | 1,000 |
| Aug 20, 2025 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | 1.45% | 221 |
| Aug 19, 2025 | 11.20 | 11.20 | 11.04 | 11.04 | 11.04 | -3.24% | 2,900 |
| Aug 18, 2025 | 11.50 | 11.64 | 11.30 | 11.41 | 11.41 | -3.63% | 3,400 |
| Aug 15, 2025 | 11.65 | 11.84 | 11.65 | 11.84 | 11.84 | 4.23% | 237 |
| Aug 14, 2025 | 12.26 | 12.26 | 11.36 | 11.36 | 11.36 | -9.19% | 600 |
| Aug 13, 2025 | 12.69 | 12.89 | 12.51 | 12.51 | 12.51 | -1.50% | 1,100 |
| Aug 12, 2025 | 11.73 | 12.70 | 11.73 | 12.70 | 12.70 | 11.40% | 900 |
| Aug 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Aug 8, 2025 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 3.64% | 528 |
| Aug 7, 2025 | 11.55 | 11.55 | 11.00 | 11.00 | 11.00 | -1.35% | 400 |
| Aug 6, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.27% | 100 |
| Aug 5, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - | - |
| Aug 1, 2025 | 10.91 | 11.01 | 10.91 | 11.01 | 11.01 | -3.42% | 300 |
| Jul 31, 2025 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | -2.73% | 700 |
| Jul 30, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - | - |
| Jul 29, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - | - |
| Jul 28, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -2.25% | 106 |
| Jul 25, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | - |
| Jul 24, 2025 | 11.99 | 12.07 | 11.97 | 11.99 | 11.99 | 2.13% | 1,000 |
| Jul 23, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -2.09% | 320 |
| Jul 22, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 4.17% | 1,504 |
| Jul 21, 2025 | 11.55 | 11.55 | 11.51 | 11.51 | 11.51 | -1.12% | 300 |
| Jul 18, 2025 | 11.84 | 11.84 | 11.64 | 11.64 | 11.64 | -2.84% | 200 |
| Jul 17, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 2.66% | 144 |
| Jul 16, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | - |
| Jul 15, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -2.10% | 100 |
| Jul 14, 2025 | 12.05 | 12.05 | 11.92 | 11.92 | 11.92 | -1.49% | 202 |
| Jul 11, 2025 | 12.99 | 12.99 | 12.10 | 12.10 | 12.10 | -3.20% | 1,600 |
| Jul 10, 2025 | 12.12 | 12.50 | 12.12 | 12.50 | 12.50 | 5.13% | 1,200 |
| Jul 9, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | - |
| Jul 8, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 2.32% | 200 |
| Jul 7, 2025 | 11.86 | 11.86 | 11.62 | 11.62 | 11.62 | -4.44% | 1,243 |
| Jul 4, 2025 | 12.15 | 12.16 | 12.14 | 12.16 | 12.16 | 2.27% | 1,210 |
| Jul 3, 2025 | 11.69 | 11.90 | 11.69 | 11.89 | 11.89 | 1.71% | 902 |
| Jul 2, 2025 | 11.64 | 11.69 | 11.64 | 11.69 | 11.69 | 3.54% | 216 |
| Jun 30, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | - |
| Jun 27, 2025 | 11.22 | 11.29 | 11.00 | 11.29 | 11.29 | -0.35% | 2,711 |
| Jun 26, 2025 | 11.34 | 11.34 | 11.33 | 11.33 | 11.33 | -4.06% | 200 |
| Jun 25, 2025 | 11.49 | 11.81 | 11.31 | 11.81 | 11.81 | 2.16% | 1,101 |