TSXV:FAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.55	0.55	0.52	0.54	0.54	-1.82%	362,572
Jul 30, 2026	0.57	0.58	0.53	0.55	0.55	-	347,731
Jul 29, 2026	0.55	0.58	0.53	0.55	0.55	3.77%	386,835
Jul 28, 2026	0.58	0.58	0.52	0.53	0.53	-8.62%	792,155
Jul 27, 2026	0.60	0.61	0.58	0.58	0.58	-1.69%	144,113
Jul 24, 2026	0.60	0.60	0.57	0.59	0.59	-3.28%	369,200
Jul 23, 2026	0.63	0.63	0.59	0.61	0.61	-1.61%	245,550
Jul 22, 2026	0.61	0.65	0.61	0.62	0.62	5.08%	177,895
Jul 21, 2026	0.56	0.61	0.54	0.59	0.59	9.26%	402,097
Jul 20, 2026	0.57	0.59	0.54	0.54	0.54	-6.90%	775,595
Jul 17, 2026	0.65	0.65	0.58	0.58	0.58	-10.77%	1,690,760
Jul 16, 2026	0.74	0.74	0.64	0.65	0.65	-8.45%	577,024
Jul 15, 2026	0.71	0.72	0.68	0.71	0.71	1.43%	611,763
Jul 14, 2026	0.83	0.83	0.70	0.70	0.70	-7.89%	598,357
Jul 13, 2026	0.78	0.79	0.74	0.76	0.76	1.33%	226,253
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