Fennec Pharmaceuticals Inc. (TSX:FRX)
Canada · Delayed Price · Currency is CAD 11.15
+0.17 (1.55%)
Nov 14, 2025, 3:54 PM EST
Fennec Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 11.23 | 11.38 | 11.15 | 11.15 | 11.15 | 1.55% | 11,314 |
| Nov 13, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Nov 12, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.18% | 300 |
| Nov 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.73% | 1,515 |
| Nov 10, 2025 | 10.93 | 10.93 | 10.92 | 10.92 | 10.92 | -6.67% | 922 |
| Nov 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Nov 6, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 594 |
| Nov 5, 2025 | 11.56 | 11.70 | 11.56 | 11.70 | 11.70 | 2.72% | 600 |
| Nov 4, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.09% | 111 |
| Nov 3, 2025 | 11.65 | 12.10 | 11.34 | 11.40 | 11.40 | -1.64% | 2,532 |
| Oct 31, 2025 | 11.90 | 11.90 | 11.59 | 11.59 | 11.59 | -3.42% | 218 |
| Oct 30, 2025 | 13.50 | 13.50 | 11.90 | 12.00 | 12.00 | 2.74% | 635 |
| Oct 29, 2025 | 11.59 | 12.32 | 11.59 | 11.68 | 11.68 | -5.27% | 2,222 |
| Oct 28, 2025 | 13.17 | 13.20 | 12.33 | 12.33 | 12.33 | - | 5,700 |
| Oct 27, 2025 | 12.62 | 12.62 | 12.33 | 12.33 | 12.33 | -2.68% | 4,700 |
| Oct 24, 2025 | 12.50 | 12.67 | 12.37 | 12.67 | 12.67 | 2.01% | 2,414 |
| Oct 23, 2025 | 12.52 | 12.52 | 12.09 | 12.42 | 12.42 | 7.16% | 302 |
| Oct 22, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Oct 21, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Oct 20, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Oct 17, 2025 | 12.55 | 12.55 | 11.59 | 11.59 | 11.59 | -5.31% | 1,800 |
| Oct 16, 2025 | 12.14 | 12.24 | 12.05 | 12.24 | 12.24 | 3.73% | 500 |
| Oct 15, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Oct 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | 144 |
| Oct 10, 2025 | 12.59 | 12.59 | 12.30 | 12.30 | 12.30 | -7.45% | 407 |
| Oct 9, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - | - |
| Oct 8, 2025 | 12.97 | 13.29 | 12.97 | 13.29 | 13.29 | 1.14% | 700 |
| Oct 7, 2025 | 13.83 | 13.83 | 13.14 | 13.14 | 13.14 | -2.74% | 428 |
| Oct 6, 2025 | 13.75 | 13.75 | 13.48 | 13.51 | 13.51 | -1.75% | 624 |
| Oct 3, 2025 | 13.75 | 13.75 | 13.65 | 13.75 | 13.75 | 2.46% | 800 |
| Oct 2, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 3.31% | 111 |
| Oct 1, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | - |
| Sep 30, 2025 | 12.80 | 12.99 | 12.80 | 12.99 | 12.99 | 3.18% | 3,200 |
| Sep 29, 2025 | 12.38 | 12.77 | 12.38 | 12.59 | 12.59 | -0.16% | 849 |
| Sep 26, 2025 | 12.50 | 12.61 | 12.50 | 12.61 | 12.61 | 4.82% | 800 |
| Sep 25, 2025 | 11.92 | 12.03 | 11.92 | 12.03 | 12.03 | 3.35% | 203 |
| Sep 24, 2025 | 11.84 | 11.88 | 11.64 | 11.64 | 11.64 | -0.77% | 623 |
| Sep 23, 2025 | 12.04 | 12.04 | 11.73 | 11.73 | 11.73 | -2.90% | 813 |
| Sep 22, 2025 | 11.84 | 12.08 | 11.84 | 12.08 | 12.08 | 1.26% | 700 |
| Sep 19, 2025 | 12.00 | 12.20 | 11.44 | 11.93 | 11.93 | -1.08% | 1,400 |
| Sep 18, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - | - |
| Sep 17, 2025 | 12.59 | 12.59 | 12.06 | 12.06 | 12.06 | -2.35% | 602 |
| Sep 16, 2025 | 11.96 | 12.35 | 11.96 | 12.35 | 12.35 | 2.66% | 600 |
| Sep 15, 2025 | 12.69 | 12.69 | 11.85 | 12.03 | 12.03 | -5.87% | 2,334 |
| Sep 12, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - | - |
| Sep 11, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.55% | 100 |
| Sep 10, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 4.27% | 200 |
| Sep 9, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | - |
| Sep 8, 2025 | 12.40 | 12.40 | 12.19 | 12.19 | 12.19 | -1.69% | 905 |
| Sep 5, 2025 | 12.33 | 12.75 | 12.33 | 12.40 | 12.40 | -0.16% | 1,412 |