Fennec Pharmaceuticals Inc. (TSX:FRX)
Canada
· Delayed Price · Currency is CAD 9.57
+0.09 (0.95%)
Mar 21, 2025, 3:50 PM EST
Fennec Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 18, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | - |
| Mar 17, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | - |
| Mar 14, 2025 | 8.71 | 9.48 | 8.71 | 9.48 | 9.48 | 3.95% | 207 |
| Mar 13, 2025 | 9.27 | 9.27 | 9.12 | 9.12 | 9.12 | -1.51% | 326 |
| Mar 12, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | - |
| Mar 11, 2025 | 8.96 | 9.26 | 8.96 | 9.26 | 9.26 | 5.11% | 1,110 |
| Mar 10, 2025 | 8.45 | 9.11 | 8.45 | 8.81 | 8.81 | -10.29% | 2,319 |
| Mar 7, 2025 | 9.68 | 9.95 | 9.68 | 9.82 | 9.82 | 4.14% | 400 |
| Mar 6, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -2.68% | 200 |
| Mar 5, 2025 | 9.88 | 9.90 | 9.69 | 9.69 | 9.69 | -0.82% | 503 |
| Mar 4, 2025 | 9.70 | 9.97 | 9.58 | 9.77 | 9.77 | -0.41% | 1,600 |
| Mar 3, 2025 | 9.78 | 9.87 | 9.78 | 9.81 | 9.81 | -3.25% | 400 |
| Feb 28, 2025 | 9.97 | 10.14 | 9.97 | 10.14 | 10.14 | 5.19% | 1,834 |
| Feb 27, 2025 | 9.70 | 9.89 | 9.64 | 9.64 | 9.64 | -0.62% | 1,100 |
| Feb 26, 2025 | 9.45 | 9.70 | 9.40 | 9.70 | 9.70 | 2.11% | 1,119 |
| Feb 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 7.10% | 100 |
| Feb 20, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -4.93% | 200 |
| Feb 19, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | - |
| Feb 18, 2025 | 9.63 | 9.63 | 9.33 | 9.33 | 9.33 | -4.80% | 1,015 |
| Feb 14, 2025 | 9.28 | 9.80 | 9.28 | 9.80 | 9.80 | 3.27% | 1,012 |
| Feb 13, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.32% | 600 |
| Feb 12, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | - |
| Feb 11, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | - |
| Feb 10, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 4.88% | 408 |
| Feb 7, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -4.85% | 300 |
| Feb 6, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -2.67% | 500 |
| Feb 5, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Feb 4, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 2.63% | 300 |
| Feb 3, 2025 | 9.14 | 9.54 | 9.14 | 9.49 | 9.49 | 2.04% | 1,108 |
| Jan 31, 2025 | 9.67 | 9.67 | 9.30 | 9.30 | 9.30 | -1.59% | 511 |
| Jan 30, 2025 | 9.35 | 9.58 | 9.30 | 9.45 | 9.45 | 1.61% | 12,600 |
| Jan 29, 2025 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -2.00% | 800 |
| Jan 28, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | - |
| Jan 27, 2025 | 8.95 | 9.49 | 8.95 | 9.49 | 9.49 | 5.44% | 8,800 |
| Jan 24, 2025 | 8.39 | 9.00 | 8.39 | 9.00 | 9.00 | 13.92% | 8,326 |
| Jan 23, 2025 | 7.80 | 8.27 | 7.80 | 7.90 | 7.90 | -12.12% | 1,700 |
| Jan 22, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | - |
| Jan 21, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | - |
| Jan 20, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 12.66% | 100 |
| Jan 17, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -3.86% | 507 |
| Jan 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |