Fennec Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	10.22	10.72	10.17	10.52	10.52	4.06%	153,818
Aug 4, 2026	9.68	10.19	9.56	10.11	10.11	5.42%	166,503
Aug 3, 2026	9.86	9.86	9.47	9.59	9.59	0.21%	117,839
Jul 31, 2026	9.65	10.07	9.40	9.57	9.57	-3.43%	86,682
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
Jun 12, 2026	8.90	9.25	8.83	9.00	9.00	1.69%	251,263
Jun 11, 2026	8.72	8.98	8.52	8.85	8.85	1.72%	213,570
Jun 10, 2026	8.75	9.01	8.52	8.70	8.70	-0.80%	144,236
Jun 9, 2026	9.07	9.27	8.60	8.77	8.77	-1.46%	149,275
Jun 8, 2026	9.00	9.17	8.71	8.90	8.90	2.30%	321,355
Jun 5, 2026	9.14	9.14	8.57	8.70	8.70	-5.02%	169,981
Jun 4, 2026	9.32	9.46	9.13	9.16	9.16	0.22%	183,865
Jun 3, 2026	9.96	9.96	9.06	9.14	9.14	-8.42%	238,870
Jun 2, 2026	9.75	10.00	9.55	9.98	9.98	1.01%	352,897
Jun 1, 2026	9.95	10.02	9.35	9.88	9.88	-0.50%	346,170
May 29, 2026	9.94	10.10	9.73	9.93	9.93	0.40%	447,841
May 28, 2026	9.97	10.28	9.82	9.89	9.89	-0.80%	1,066,951
May 27, 2026	9.90	10.14	9.70	9.97	9.97	0.81%	219,621
May 26, 2026	9.97	9.98	9.66	9.89	9.89	-0.40%	135,699