Fennec Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	10.80	10.80	10.51	10.54	10.54	-1.50%	510
Dec 2, 2025	10.70	10.70	10.70	10.70	10.70	-4.21%	500
Nov 28, 2025	11.17	11.17	11.17	11.17	11.17	-0.27%	325
Nov 26, 2025	11.13	11.20	11.13	11.20	11.20	-0.18%	320
Nov 25, 2025	11.17	11.22	11.17	11.22	11.22	2.75%	401
Nov 24, 2025	10.71	10.92	10.71	10.92	10.92	-2.93%	331
Nov 21, 2025	10.96	11.25	10.86	11.25	11.25	-7.71%	715
Nov 20, 2025	12.19	12.19	12.19	12.19	12.19	0.49%	250
Nov 19, 2025	11.92	12.13	11.92	12.13	12.13	-0.29%	506
Nov 18, 2025	12.35	12.50	12.17	12.17	12.17	-2.29%	634
Nov 17, 2025	11.79	12.45	11.79	12.45	12.45	11.66%	1,605
Nov 14, 2025	11.23	11.38	11.15	11.15	11.15	1.55%	11,314
Nov 12, 2025	10.98	10.98	10.98	10.98	10.98	-0.18%	297
Nov 11, 2025	11.00	11.00	11.00	11.00	11.00	0.73%	1,515
Nov 10, 2025	10.93	10.93	10.92	10.92	10.92	-6.67%	922
Nov 5, 2025	11.56	11.70	11.56	11.70	11.70	2.72%	594
Nov 4, 2025	11.39	11.39	11.39	11.39	11.39	-0.09%	111
Nov 3, 2025	11.65	12.10	11.34	11.40	11.40	-1.64%	2,532
Oct 31, 2025	11.90	11.90	11.59	11.59	11.59	-3.42%	218
Oct 30, 2025	13.50	13.50	11.90	12.00	12.00	2.74%	635
Oct 29, 2025	11.59	12.32	11.59	11.68	11.68	-5.27%	2,222
Oct 28, 2025	13.17	13.20	12.33	12.33	12.33	-	5,668
Oct 27, 2025	12.62	12.62	12.33	12.33	12.33	-2.68%	4,650
Oct 24, 2025	12.50	12.67	12.37	12.67	12.67	2.05%	2,414
Oct 23, 2025	12.52	12.52	12.09	12.42	12.42	7.12%	302
Oct 17, 2025	12.55	12.55	11.59	11.59	11.59	-5.31%	1,776
Oct 16, 2025	12.14	12.24	12.05	12.24	12.24	3.73%	500
Oct 14, 2025	11.80	11.80	11.80	11.80	11.80	-4.07%	144
Oct 10, 2025	12.59	12.59	12.30	12.30	12.30	-7.41%	407
Oct 8, 2025	12.97	13.29	12.97	13.29	13.29	1.10%	684
Oct 7, 2025	13.83	13.83	13.14	13.14	13.14	-2.74%	428
Oct 6, 2025	13.75	13.75	13.48	13.51	13.51	-1.75%	624
Oct 3, 2025	13.75	13.75	13.65	13.75	13.75	2.46%	751
Oct 2, 2025	13.42	13.42	13.42	13.42	13.42	3.31%	111
Sep 30, 2025	12.80	12.99	12.80	12.99	12.99	3.18%	3,154
Sep 29, 2025	12.38	12.77	12.38	12.59	12.59	-0.16%	849
Sep 26, 2025	12.50	12.61	12.50	12.61	12.61	4.82%	752
Sep 25, 2025	11.92	12.03	11.92	12.03	12.03	3.35%	203
Sep 24, 2025	11.84	11.88	11.64	11.64	11.64	-0.77%	623
Sep 23, 2025	12.04	12.04	11.73	11.73	11.73	-2.90%	813
Sep 22, 2025	11.84	12.08	11.84	12.08	12.08	1.26%	653
Sep 19, 2025	12.00	12.20	11.44	11.93	11.93	-1.08%	1,370
Sep 17, 2025	12.59	12.59	12.06	12.06	12.06	-2.35%	602
Sep 16, 2025	11.96	12.35	11.96	12.35	12.35	2.66%	552
Sep 15, 2025	12.69	12.69	11.85	12.03	12.03	-5.87%	2,334
Sep 11, 2025	12.78	12.78	12.78	12.78	12.78	0.55%	100
Sep 10, 2025	12.71	12.71	12.71	12.71	12.71	4.27%	180
Sep 8, 2025	12.40	12.40	12.19	12.19	12.19	-1.69%	905
Sep 5, 2025	12.33	12.75	12.33	12.40	12.40	-0.16%	1,412
Sep 4, 2025	12.50	12.50	12.42	12.42	12.42	0.57%	1,137