Fennec Pharmaceuticals Inc. - FRX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.33	12.4	12.4	12.75	12.33	1,412
September 04, 2025	12.5	12.42	12.42	12.5	12.42	1,137
September 03, 2025	12	12.35	12.35	12.35	12	2,112
September 02, 2025	12.25	12.33	12.33	12.33	12.25	645
August 29, 2025	12.04	12.36	12.36	12.36	12.04	1,510
August 28, 2025	12.5	12.5	12.5	12.5	12.5	0
August 27, 2025	12.5	12.5	12.5	12.5	12.5	1,200
August 26, 2025	11.98	12.01	12.01	12.01	11.98	200
August 25, 2025	12.15	12.16	12.16	12.16	12.15	513
August 22, 2025	11.45	11.94	11.94	11.94	11.45	406
August 21, 2025	11.27	11.45	11.45	11.45	11.27	1,000
August 20, 2025	11.05	11.2	11.2	11.2	11.05	221
August 19, 2025	11.2	11.04	11.04	11.2	11.04	2,900
August 18, 2025	11.5	11.41	11.41	11.64	11.3	3,400
August 15, 2025	11.65	11.84	11.84	11.84	11.65	237
August 14, 2025	12.26	11.36	11.36	12.26	11.36	600
August 13, 2025	12.69	12.51	12.51	12.89	12.51	1,077
August 12, 2025	11.73	12.7	12.7	12.7	11.73	900
August 11, 2025	11.4	11.4	11.4	11.4	11.4	0
August 08, 2025	11.1	11.4	11.4	11.4	11.1	528
August 07, 2025	11.55	11	11	11.55	11	400
August 06, 2025	11.15	11.15	11.15	11.15	11.15	100
August 05, 2025	11.01	11.01	11.01	11.01	11.01	0
August 01, 2025	10.91	11.01	11.01	11.01	10.91	300
July 31, 2025	11.45	11.4	11.4	11.45	11.4	700
July 30, 2025	11.72	11.72	11.72	11.72	11.72	0
July 29, 2025	11.72	11.72	11.72	11.72	11.72	0
July 28, 2025	11.72	11.72	11.72	11.72	11.72	106
July 25, 2025	11.99	11.99	11.99	11.99	11.99	0
July 24, 2025	11.99	11.99	11.99	12.07	11.97	1,000
July 23, 2025	11.74	11.74	11.74	11.74	11.74	320
July 22, 2025	11.99	11.99	11.99	11.99	11.99	1,504
July 21, 2025	11.55	11.51	11.51	11.55	11.51	300
July 18, 2025	11.84	11.64	11.64	11.84	11.64	200
July 17, 2025	11.98	11.98	11.98	11.98	11.98	144
July 16, 2025	11.67	11.67	11.67	11.67	11.67	0
July 15, 2025	11.67	11.67	11.67	11.67	11.67	100
July 14, 2025	12.05	11.92	11.92	12.05	11.92	202
July 11, 2025	12.99	12.1	12.1	12.99	12.1	1,600
July 10, 2025	12.12	12.5	12.5	12.5	12.12	1,200
July 09, 2025	11.89	11.89	11.89	11.89	11.89	0
July 08, 2025	11.89	11.89	11.89	11.89	11.89	200
July 07, 2025	11.86	11.62	11.62	11.86	11.62	1,243
July 04, 2025	12.15	12.16	12.16	12.16	12.14	1,210
July 03, 2025	11.69	11.89	11.89	11.9	11.69	902
July 02, 2025	11.64	11.69	11.69	11.69	11.64	216
June 30, 2025	11.29	11.29	11.29	11.29	11.29	0
June 27, 2025	11.22	11.29	11.29	11.29	11	2,711
June 26, 2025	11.34	11.33	11.33	11.34	11.33	200
June 25, 2025	11.49	11.81	11.81	11.81	11.31	1,101
June 24, 2025	10.99	11.56	11.56	11.56	10.99	2,588
June 23, 2025	10.61	10.77	10.77	10.77	10.61	200
June 20, 2025	11.38	10.77	10.77	11.38	10.77	400
June 19, 2025	10.66	10.66	10.66	10.66	10.66	0
June 18, 2025	10.57	10.66	10.66	10.66	10.57	300
June 17, 2025	10.82	10.45	10.45	10.82	10.45	1,520
June 16, 2025	10.85	11.11	11.11	11.11	10.85	700
June 13, 2025	10.76	10.76	10.76	10.86	10.76	701
June 12, 2025	11.05	11.34	11.34	11.34	11.05	1,424
June 11, 2025	11.15	11.15	11.15	11.15	11.15	704

Fennec Pharmaceuticals Inc. (FRX.TO) TSX