Fennec Pharmaceuticals Inc. (TSX:FRX)
Canada
· Delayed Price · Currency is CAD 10.77
+0.11 (1.03%)
Jun 20, 2025, 1:25 PM EDT
Fennec Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 2, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 400 |
| May 1, 2025 | 7.39 | 8.55 | 7.39 | 8.55 | 8.55 | 20.76% | 500 |
| Apr 30, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Apr 29, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Apr 28, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Apr 25, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Apr 24, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Apr 23, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Apr 22, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Apr 21, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | - |
| Apr 17, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -6.60% | 100 |
| Apr 16, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - | - |
| Apr 15, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.52% | 508 |
| Apr 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Apr 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.43% | 100 |
| Apr 10, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |