TSXV:FAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.97	0.99	0.95	0.96	-	2.13%	534,878
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
Apr 29, 2026	0.44	0.61	0.44	0.56	0.56	-1.63%	661,805
Apr 28, 2026	0.54	0.58	0.51	0.57	0.57	7.55%	1,012,125
Apr 27, 2026	0.53	0.59	0.52	0.53	0.53	-	1,446,310
Apr 24, 2026	0.41	0.53	0.41	0.53	0.53	29.27%	2,329,610
Apr 23, 2026	0.40	0.42	0.40	0.41	0.41	3.80%	1,058,448
Apr 22, 2026	0.39	0.40	0.38	0.40	0.40	2.60%	596,733
Apr 21, 2026	0.39	0.40	0.37	0.39	0.39	-3.75%	562,599
Apr 20, 2026	0.43	0.43	0.39	0.40	0.40	-5.88%	811,134
Apr 17, 2026	0.40	0.44	0.38	0.43	0.43	10.39%	1,698,644
Apr 16, 2026	0.36	0.39	0.34	0.39	0.39	10.00%	673,167
Apr 15, 2026	0.38	0.40	0.34	0.35	0.35	-5.41%	1,406,195
Apr 14, 2026	0.33	0.39	0.33	0.37	0.37	13.85%	808,584
Apr 13, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	438,864
Apr 10, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	450,537
Apr 9, 2026	0.31	0.32	0.31	0.31	0.31	-4.69%	222,514
Apr 8, 2026	0.30	0.32	0.30	0.32	0.32	12.28%	395,597
Apr 7, 2026	0.32	0.32	0.28	0.29	0.29	-9.52%	614,952
Apr 6, 2026	0.27	0.32	0.27	0.32	0.32	18.87%	1,044,413
Apr 2, 2026	0.26	0.28	0.26	0.27	0.27	-1.85%	885,709
Apr 1, 2026	0.27	0.27	0.26	0.27	0.27	1.89%	607,357
Mar 31, 2026	0.24	0.27	0.24	0.27	0.27	15.22%	1,430,002
Mar 30, 2026	0.23	0.23	0.22	0.23	0.23	-	126,108
Mar 27, 2026	0.22	0.24	0.22	0.23	0.23	4.55%	167,501
Mar 26, 2026	0.24	0.24	0.22	0.22	0.22	-6.38%	223,952
Mar 25, 2026	0.24	0.24	0.23	0.24	0.24	-	191,378
Mar 24, 2026	0.23	0.24	0.22	0.24	0.24	2.17%	288,150
Mar 23, 2026	0.24	0.24	0.22	0.23	0.23	6.98%	195,364
Mar 20, 2026	0.23	0.23	0.22	0.22	0.22	-6.52%	273,924