Fennec Pharmaceuticals Inc. (TSX:FRX)
Canada
· Delayed Price · Currency is CAD 11.25
0.00 (0.00%)
May 29, 2025, 1:54 PM EDT
Fennec Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 9, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | - |
| Apr 8, 2025 | 7.54 | 7.54 | 7.02 | 7.02 | 7.02 | -7.39% | 500 |
| Apr 7, 2025 | 7.23 | 7.58 | 7.23 | 7.58 | 7.58 | 1.74% | 202 |
| Apr 4, 2025 | 7.45 | 7.58 | 7.45 | 7.45 | 7.45 | -10.24% | 800 |
| Apr 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.12% | 200 |
| Apr 2, 2025 | 8.05 | 8.48 | 8.05 | 8.48 | 8.48 | -7.93% | 600 |
| Apr 1, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | - |
| Mar 31, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | - |
| Mar 28, 2025 | 9.26 | 9.26 | 9.21 | 9.21 | 9.21 | 1.77% | 201 |
| Mar 27, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.33% | 100 |
| Mar 26, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | - |
| Mar 25, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | - |
| Mar 24, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.15% | 224 |
| Mar 21, 2025 | 9.25 | 9.57 | 9.19 | 9.57 | 9.57 | 0.95% | 5,400 |
| Mar 20, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | - |
| Mar 19, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | - |