Fennec Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	11.44	11.88	11.44	11.71	11.71	2.72%	196,877
Aug 24, 2026	11.29	11.47	10.88	11.40	11.40	0.97%	218,901
Aug 21, 2026	11.47	11.65	11.22	11.29	11.29	-0.53%	194,273
Aug 20, 2026	11.79	11.97	11.17	11.35	11.35	-4.38%	246,209
Aug 19, 2026	12.00	12.19	11.79	11.87	11.87	-	165,410
Aug 18, 2026	11.88	12.02	11.73	11.87	11.87	0.34%	129,513
Aug 17, 2026	11.98	12.06	11.65	11.83	11.83	0.94%	190,570
Aug 14, 2026	12.09	12.25	11.70	11.72	11.72	-2.82%	106,941
Aug 13, 2026	11.94	12.35	11.87	12.06	12.06	1.94%	191,018
Aug 12, 2026	12.80	13.25	11.62	11.83	11.83	-7.43%	358,942
Aug 11, 2026	12.16	13.25	11.61	12.78	12.78	16.82%	720,034
Aug 10, 2026	11.42	11.58	10.76	10.94	10.94	-5.49%	312,109
Aug 7, 2026	10.99	11.66	10.99	11.58	11.58	6.78%	226,652
Aug 6, 2026	10.55	10.95	10.43	10.84	10.84	3.04%	119,059
Aug 5, 2026	10.22	10.72	10.17	10.52	10.52	4.06%	153,849
Aug 4, 2026	9.68	10.19	9.56	10.11	10.11	5.42%	166,507
Aug 3, 2026	9.86	9.86	9.47	9.59	9.59	0.21%	117,840
Jul 31, 2026	9.65	10.07	9.40	9.57	9.57	-3.43%	86,783
Jul 30, 2026	9.71	10.38	9.47	9.91	9.91	2.69%	90,551
Jul 29, 2026	10.03	10.11	9.61	9.65	9.65	-2.92%	100,730
Jul 28, 2026	10.08	10.43	9.92	9.94	9.94	-2.64%	82,922
Jul 27, 2026	10.59	10.59	10.01	10.21	10.21	2.20%	115,540
Jul 24, 2026	10.26	10.75	9.95	9.99	9.99	-1.58%	90,005
Jul 23, 2026	10.07	10.31	9.87	10.15	10.15	-1.65%	115,820
Jul 22, 2026	10.36	10.44	10.16	10.32	10.32	-0.67%	105,158
Jul 21, 2026	9.88	10.48	9.78	10.39	10.39	4.95%	166,246
Jul 20, 2026	10.24	10.72	9.87	9.90	9.90	-5.71%	168,047
Jul 17, 2026	10.24	10.79	10.12	10.50	10.50	0.57%	186,784
Jul 16, 2026	10.59	10.82	10.39	10.44	10.44	-1.51%	91,264
Jul 15, 2026	10.89	11.20	10.55	10.60	10.60	-5.02%	188,381
Jul 14, 2026	10.82	11.24	10.60	11.16	11.16	3.81%	169,635
Jul 13, 2026	10.59	10.87	10.19	10.75	10.75	2.48%	327,208
Jul 10, 2026	10.31	10.61	10.08	10.49	10.49	1.75%	173,137
Jul 9, 2026	10.27	10.58	10.19	10.31	10.31	0.59%	98,603
Jul 8, 2026	10.39	10.43	10.04	10.25	10.25	-2.38%	155,511
Jul 7, 2026	10.80	10.80	10.29	10.50	10.50	-1.78%	172,011
Jul 6, 2026	10.67	10.95	10.50	10.69	10.69	-0.09%	151,551
Jul 2, 2026	10.35	10.88	10.30	10.70	10.70	3.48%	140,512
Jul 1, 2026	10.71	10.83	10.21	10.34	10.34	-3.81%	268,736
Jun 30, 2026	11.02	11.21	10.69	10.75	10.75	-2.54%	236,309
Jun 29, 2026	11.29	11.31	10.88	11.03	11.03	0.09%	239,055
Jun 26, 2026	10.56	11.06	10.44	11.02	11.02	4.45%	1,123,333
Jun 25, 2026	10.20	10.59	10.20	10.55	10.55	1.44%	156,581
Jun 24, 2026	10.34	10.54	10.00	10.40	10.40	0.97%	222,447
Jun 23, 2026	9.33	10.58	9.33	10.30	10.30	8.08%	377,791
Jun 22, 2026	9.44	9.53	9.12	9.53	9.53	5.19%	443,667
Jun 18, 2026	9.20	9.31	8.85	9.06	9.06	0.89%	372,699
Jun 17, 2026	8.98	9.27	8.91	8.98	8.98	0.22%	259,976
Jun 16, 2026	9.31	9.33	8.90	8.96	8.96	-2.50%	248,570
Jun 15, 2026	9.08	9.19	8.95	9.19	9.19	2.11%	124,376