Fennec Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	9.96	9.96	9.35	9.36	-	-6.21%	54,186
Jun 2, 2026	9.75	10.00	9.55	9.98	9.98	1.01%	351,331
Jun 1, 2026	9.95	10.02	9.35	9.88	9.88	-0.50%	344,750
May 29, 2026	9.94	10.10	9.73	9.93	9.93	0.40%	447,425
May 28, 2026	9.97	10.28	9.82	9.89	9.89	-0.80%	1,058,805
May 27, 2026	9.90	10.14	9.70	9.97	9.97	0.81%	218,020
May 26, 2026	9.97	9.98	9.66	9.89	9.89	-0.40%	134,347
May 22, 2026	10.28	10.45	9.80	9.93	9.93	-0.40%	193,030
May 21, 2026	9.62	9.99	9.53	9.97	9.97	2.26%	211,540
May 20, 2026	9.79	9.96	9.65	9.75	9.75	-0.10%	236,593
May 19, 2026	9.52	10.07	9.50	9.76	9.76	1.67%	288,987
May 18, 2026	9.70	10.27	9.40	9.60	9.60	-1.54%	458,984
May 15, 2026	9.29	10.17	9.17	9.75	9.75	5.52%	602,572
May 14, 2026	7.20	9.64	7.20	9.24	9.24	36.48%	2,268,620
May 13, 2026	6.99	7.12	6.75	6.77	6.77	-3.70%	149,432
May 12, 2026	7.06	7.17	6.95	7.03	7.03	-0.99%	114,123
May 11, 2026	6.92	7.35	6.80	7.10	7.10	2.45%	142,323
May 8, 2026	6.94	7.25	6.90	6.93	6.93	0.43%	211,118
May 7, 2026	7.14	7.18	6.79	6.90	6.90	-3.90%	207,025
May 6, 2026	6.80	7.26	6.61	7.18	7.18	6.85%	240,799
May 5, 2026	6.73	6.94	6.65	6.72	6.72	1.05%	77,230
May 4, 2026	6.56	6.90	6.56	6.65	6.65	1.68%	129,756
May 1, 2026	6.48	6.62	6.39	6.54	6.54	0.77%	145,467
Apr 30, 2026	6.27	6.51	6.24	6.49	6.49	3.67%	149,239
Apr 29, 2026	6.66	6.74	6.13	6.26	6.26	-6.57%	141,830
Apr 28, 2026	6.85	6.93	6.66	6.70	6.70	-2.19%	54,068
Apr 27, 2026	6.82	7.11	6.82	6.85	6.85	0.15%	125,076
Apr 24, 2026	6.62	7.00	6.56	6.84	6.84	2.70%	108,302
Apr 23, 2026	6.69	6.70	6.56	6.66	6.66	-0.30%	47,585
Apr 22, 2026	6.60	6.75	6.56	6.68	6.68	2.14%	110,507
Apr 21, 2026	6.74	6.75	6.54	6.54	6.54	-2.82%	71,796
Apr 20, 2026	6.86	6.86	6.63	6.73	6.73	-0.88%	68,978
Apr 17, 2026	6.46	6.93	6.22	6.79	6.79	7.78%	216,526
Apr 16, 2026	6.47	6.57	6.10	6.30	6.30	-3.08%	221,577
Apr 15, 2026	6.25	6.54	6.25	6.50	6.50	4.00%	163,145
Apr 14, 2026	5.93	6.32	5.93	6.25	6.25	5.40%	193,732
Apr 13, 2026	5.80	6.14	5.65	5.93	5.93	2.07%	162,542
Apr 10, 2026	6.39	6.54	5.80	5.81	5.81	-9.22%	322,771
Apr 9, 2026	6.45	6.47	6.25	6.40	6.40	-1.39%	75,369
Apr 8, 2026	6.59	6.59	6.34	6.49	6.49	2.69%	156,682
Apr 7, 2026	6.37	6.43	6.12	6.32	6.32	-1.56%	163,729
Apr 6, 2026	6.34	6.59	6.34	6.42	6.42	-	126,939
Apr 2, 2026	6.30	6.55	6.25	6.42	6.42	0.16%	267,076
Apr 1, 2026	6.15	6.49	6.15	6.41	6.41	4.23%	153,753
Mar 31, 2026	5.89	6.21	5.89	6.15	6.15	6.59%	119,496
Mar 30, 2026	5.83	5.91	5.65	5.77	5.77	-2.37%	205,111
Mar 27, 2026	6.46	6.54	5.91	5.91	5.91	-9.22%	203,472
Mar 26, 2026	6.10	6.67	6.06	6.51	6.51	5.51%	463,930
Mar 25, 2026	5.93	6.50	5.90	6.17	6.17	2.49%	371,762
Mar 24, 2026	6.79	6.97	5.90	6.02	6.02	-19.19%	809,178