Fennec Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	10.59	10.87	10.19	10.75	10.75	2.48%	327,042
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%	97,803
Jul 8, 2026	10.39	10.43	10.04	10.25	10.25	-2.38%	154,811
Jul 7, 2026	10.80	10.80	10.29	10.50	10.50	-1.78%	171,996
Jul 6, 2026	10.67	10.95	10.50	10.69	10.69	-0.09%	150,651
Jul 2, 2026	10.35	10.88	10.30	10.70	10.70	3.48%	139,355
Jul 1, 2026	10.71	10.83	10.21	10.34	10.34	-3.81%	268,277
Jun 30, 2026	11.02	11.21	10.69	10.75	10.75	-2.54%	234,706
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
May 22, 2026	10.28	10.45	9.80	9.93	9.93	-0.40%	194,342
May 21, 2026	9.62	9.99	9.53	9.97	9.97	2.26%	211,547
May 20, 2026	9.79	9.96	9.65	9.75	9.75	-0.10%	238,893
May 19, 2026	9.52	10.07	9.50	9.76	9.76	1.67%	288,990
May 18, 2026	9.70	10.27	9.40	9.60	9.60	-1.54%	459,191
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