Fennec Pharmaceuticals Inc. (TSX:FRX)
Canada
· Delayed Price · Currency is CAD 11.67
-0.25 (-2.10%)
Jul 15, 2025, 1:10 PM EDT
Fennec Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 10.99 | 11.56 | 10.99 | 11.56 | 11.56 | 7.34% | 2,600 |
| Jun 23, 2025 | 10.61 | 10.77 | 10.61 | 10.77 | 10.77 | - | 200 |
| Jun 20, 2025 | 11.38 | 11.38 | 10.77 | 10.77 | 10.77 | 1.03% | 400 |
| Jun 19, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jun 18, 2025 | 10.57 | 10.66 | 10.57 | 10.66 | 10.66 | 2.01% | 300 |
| Jun 17, 2025 | 10.82 | 10.82 | 10.45 | 10.45 | 10.45 | -5.94% | 1,520 |
| Jun 16, 2025 | 10.85 | 11.11 | 10.85 | 11.11 | 11.11 | 3.25% | 700 |
| Jun 13, 2025 | 10.76 | 10.86 | 10.76 | 10.76 | 10.76 | -5.11% | 701 |
| Jun 12, 2025 | 11.05 | 11.34 | 11.05 | 11.34 | 11.34 | 1.70% | 1,424 |
| Jun 11, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -3.46% | 704 |
| Jun 10, 2025 | 11.15 | 11.55 | 11.15 | 11.55 | 11.55 | -4.62% | 416 |
| Jun 9, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 2.71% | 200 |
| Jun 6, 2025 | 11.00 | 11.79 | 10.94 | 11.79 | 11.79 | 4.06% | 726 |
| Jun 5, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Jun 4, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.52% | 136 |
| Jun 3, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.80% | 102 |
| Jun 2, 2025 | 11.68 | 11.68 | 11.11 | 11.25 | 11.25 | - | 300 |
| May 30, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| May 29, 2025 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | -0.53% | 610 |
| May 28, 2025 | 11.38 | 11.38 | 11.31 | 11.31 | 11.31 | 1.89% | 300 |
| May 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 7.77% | 202 |
| May 26, 2025 | 9.25 | 10.35 | 9.25 | 10.30 | 10.30 | -7.62% | 1,006 |
| May 23, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| May 22, 2025 | 11.49 | 11.49 | 11.14 | 11.15 | 11.15 | -3.04% | 1,200 |
| May 21, 2025 | 11.30 | 11.50 | 11.26 | 11.50 | 11.50 | 1.41% | 1,000 |
| May 20, 2025 | 10.16 | 11.49 | 10.16 | 11.34 | 11.34 | 19.37% | 5,800 |
| May 16, 2025 | 8.22 | 9.50 | 8.22 | 9.50 | 9.50 | 9.70% | 300 |
| May 15, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | - |
| May 14, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | - |
| May 13, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | - |
| May 12, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -4.20% | 100 |
| May 9, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | - |
| May 8, 2025 | 8.50 | 9.04 | 8.49 | 9.04 | 9.04 | 5.73% | 646 |
| May 7, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| May 6, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| May 5, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |