TSXV:FAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.75	0.80	0.72	0.75	0.75	1.35%	419,122
Jul 9, 2026	0.76	0.76	0.70	0.74	0.74	2.78%	621,564
Jul 8, 2026	0.75	0.76	0.71	0.72	0.72	-5.26%	589,439
Jul 7, 2026	0.86	0.86	0.75	0.76	0.76	-11.63%	739,702
Jul 6, 2026	0.84	0.89	0.82	0.86	0.86	2.38%	411,264
Jul 3, 2026	0.91	0.91	0.84	0.84	0.84	-4.55%	472,345
Jul 2, 2026	0.93	0.98	0.88	0.88	0.88	2.33%	1,066,162
Jun 30, 2026	0.87	0.90	0.86	0.86	0.86	-	491,622
Jun 29, 2026	0.95	0.95	0.85	0.86	0.86	-5.49%	499,162
Jun 26, 2026	0.95	0.95	0.88	0.91	0.91	-4.21%	746,478
Jun 25, 2026	1.02	1.03	0.91	0.95	0.95	-5.94%	760,790
Jun 24, 2026	0.87	1.04	0.87	1.01	1.01	17.44%	1,959,908
Jun 23, 2026	0.86	0.93	0.84	0.86	0.86	-	808,131
Jun 22, 2026	0.88	0.90	0.86	0.86	0.86	-	421,728
Jun 19, 2026	0.91	0.96	0.84	0.86	0.86	-4.44%	1,046,453
Jun 18, 2026	0.76	0.91	0.76	0.90	0.90	12.50%	2,425,120
Jun 17, 2026	0.79	0.85	0.78	0.80	0.80	2.56%	842,432
Jun 16, 2026	0.84	0.86	0.75	0.78	0.78	-9.30%	2,067,107
Jun 15, 2026	0.87	1.02	0.85	0.86	0.86	-4.44%	2,324,497
Jun 12, 2026	1.05	1.06	0.90	0.90	0.90	-11.76%	2,126,260
Jun 11, 2026	1.16	1.17	1.01	1.02	1.02	-8.93%	1,384,580
Jun 10, 2026	1.03	1.15	0.98	1.12	1.12	6.67%	1,411,918
Jun 9, 2026	1.20	1.20	1.03	1.05	1.05	-8.70%	1,439,310
Jun 8, 2026	1.33	1.47	1.05	1.15	1.15	-10.16%	4,098,808
Jun 5, 2026	1.20	1.36	1.16	1.28	1.28	12.28%	2,431,713
Jun 4, 2026	1.03	1.16	0.98	1.14	1.14	10.68%	1,191,044
Jun 3, 2026	0.96	1.04	0.95	1.03	1.03	9.57%	1,227,116
Jun 2, 2026	0.97	0.97	0.89	0.94	0.94	-2.08%	695,766
Jun 1, 2026	0.97	0.99	0.94	0.96	0.96	2.13%	1,106,681
May 29, 2026	0.93	0.99	0.92	0.94	0.94	3.30%	1,385,524
May 28, 2026	0.89	0.92	0.86	0.91	0.91	5.81%	515,765
May 27, 2026	0.88	0.97	0.84	0.86	0.86	-2.27%	1,630,931
May 26, 2026	0.90	0.91	0.87	0.88	0.88	-1.12%	775,588
May 25, 2026	0.83	0.92	0.83	0.89	0.89	9.88%	1,115,976
May 22, 2026	0.89	0.91	0.80	0.81	0.81	-6.90%	894,362
May 21, 2026	0.78	0.91	0.78	0.87	0.87	12.99%	1,586,368
May 20, 2026	0.72	0.79	0.70	0.77	0.77	7.69%	682,089
May 19, 2026	0.75	0.78	0.69	0.72	0.72	-3.38%	723,805
May 15, 2026	0.77	0.77	0.74	0.74	0.74	-1.33%	268,590
May 14, 2026	0.77	0.82	0.75	0.75	0.75	-2.60%	790,445
May 13, 2026	0.72	0.77	0.70	0.77	0.77	8.45%	802,813
May 12, 2026	0.73	0.73	0.69	0.71	0.71	-2.74%	596,652
May 11, 2026	0.74	0.78	0.69	0.73	0.73	-	1,540,143
May 8, 2026	0.71	0.75	0.70	0.73	0.73	2.82%	695,202
May 7, 2026	0.71	0.76	0.69	0.71	0.71	2.90%	1,412,253
May 6, 2026	0.72	0.74	0.67	0.69	0.69	-2.82%	891,644
May 5, 2026	0.70	0.74	0.66	0.71	0.71	-	1,721,270
May 4, 2026	0.75	0.78	0.66	0.71	0.71	25.31%	1,254,292
May 1, 2026	0.53	0.65	0.50	0.57	0.57	-3.74%	1,188,110
Apr 30, 2026	0.54	0.77	0.54	0.59	0.59	4.98%	2,422,886