Fennec Pharmaceuticals Inc. (TSX: FRX)
Canada flag Canada · Delayed Price · Currency is CAD
8.57
+0.11 (1.30%)
Dec 20, 2024, 3:54 PM EST

Fennec Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20247.037.137.027.027.024.78%900
Sep 26, 20246.706.706.706.706.70--
Sep 25, 20246.706.706.706.706.70--
Sep 24, 20246.806.806.706.706.70-4.29%414
Sep 23, 20247.007.007.007.007.00-1.27%144
Sep 20, 20247.227.227.027.097.09-1.53%600
Sep 19, 20247.207.207.207.207.201.84%200
Sep 18, 20247.077.077.077.077.07--
Sep 17, 20247.077.077.077.077.07--
Sep 16, 20247.397.397.077.077.07-4.20%500
Sep 13, 20247.407.407.387.387.380.68%7,100
Sep 12, 20247.347.357.337.337.332.66%600
Sep 11, 20247.107.147.107.147.14-400
Sep 10, 20247.007.147.007.147.140.99%600
Sep 9, 20247.287.287.077.077.07-0.98%315
Sep 6, 20247.007.227.007.147.14-1.38%501
Sep 5, 20247.217.247.217.247.24-3.47%5,601
Sep 4, 20247.507.507.507.507.502.04%600
Sep 3, 20247.397.397.357.357.35-0.54%200
Aug 30, 20247.667.667.327.397.39-3.65%647
Aug 29, 20247.677.677.677.677.67--
Aug 28, 20247.677.677.677.677.67--
Aug 27, 20247.677.677.677.677.67-200
Aug 26, 20247.807.807.677.677.67-1.29%700
Aug 23, 20247.777.777.777.777.77--
Aug 22, 20247.777.777.777.777.77--
Aug 21, 20247.777.777.777.777.772.24%145
Aug 20, 20247.607.607.607.607.60-1.43%100
Aug 19, 20247.467.717.037.717.71-0.77%900
Aug 16, 20247.717.777.717.777.773.60%200
Aug 15, 20247.717.717.507.507.503.16%606
Aug 14, 20248.208.207.227.277.27-10.91%4,000
Aug 13, 20248.258.258.168.168.16-5.34%200
Aug 12, 20248.248.628.248.628.628.43%716
Aug 9, 20247.957.957.957.957.95--
Aug 8, 20247.957.957.957.957.95--
Aug 7, 20247.957.957.957.957.95--
Aug 6, 20247.957.957.957.957.95-0.38%114
Aug 2, 20248.628.627.987.987.98-7.64%401
Aug 1, 20248.898.898.508.648.64-2.81%700
Jul 31, 20248.849.048.848.898.891.02%517