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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	11.32	11.32	11.32	11.32	11.32	594
November 05, 2025	11.56	11.7	11.7	11.7	11.56	600
November 04, 2025	11.39	11.39	11.39	11.39	11.39	111
November 03, 2025	11.65	11.4	11.4	12.1	11.34	2,532
October 31, 2025	11.9	11.59	11.59	11.9	11.59	218
October 30, 2025	13.5	12	12	13.5	11.9	635
October 29, 2025	11.59	11.68	11.68	12.32	11.59	2,222
October 28, 2025	13.17	12.33	12.33	13.2	12.33	5,700
October 27, 2025	12.62	12.33	12.33	12.62	12.33	4,700
October 24, 2025	12.5	12.67	12.67	12.67	12.37	2,414
October 23, 2025	12.52	12.42	12.42	12.52	12.09	302
October 22, 2025	11.59	11.59	11.59	11.59	11.59	0
October 21, 2025	11.59	11.59	11.59	11.59	11.59	0
October 20, 2025	11.59	11.59	11.59	11.59	11.59	0
October 17, 2025	12.55	11.59	11.59	12.55	11.59	1,800
October 16, 2025	12.14	12.24	12.24	12.24	12.05	500
October 15, 2025	11.8	11.8	11.8	11.8	11.8	0
October 14, 2025	11.8	11.8	11.8	11.8	11.8	144
October 10, 2025	12.59	12.3	12.3	12.59	12.3	407
October 09, 2025	13.29	13.29	13.29	13.29	13.29	0
October 08, 2025	12.97	13.29	13.29	13.29	12.97	700
October 07, 2025	13.83	13.14	13.14	13.83	13.14	428
October 06, 2025	13.75	13.51	13.51	13.75	13.48	624
October 03, 2025	13.75	13.75	13.75	13.75	13.65	800
October 02, 2025	13.42	13.42	13.42	13.42	13.42	111
October 01, 2025	12.99	12.99	12.99	12.99	12.99	0
September 30, 2025	12.8	12.99	12.99	12.99	12.8	3,200
September 29, 2025	12.38	12.59	12.59	12.77	12.38	849
September 26, 2025	12.5	12.61	12.61	12.61	12.5	800
September 25, 2025	11.92	12.03	12.03	12.03	11.92	203
September 24, 2025	11.84	11.64	11.64	11.88	11.64	623
September 23, 2025	12.04	11.73	11.73	12.04	11.73	813
September 22, 2025	11.84	12.08	12.08	12.08	11.84	700
September 19, 2025	12	11.93	11.93	12.2	11.44	1,400
September 18, 2025	12.06	12.06	12.06	12.06	12.06	0
September 17, 2025	12.59	12.06	12.06	12.59	12.06	602
September 16, 2025	11.96	12.35	12.35	12.35	11.96	552
September 15, 2025	12.69	12.03	12.03	12.69	11.85	2,334
September 12, 2025	12.78	12.78	12.78	12.78	12.78	0
September 11, 2025	12.78	12.78	12.78	12.78	12.78	100
September 10, 2025	12.71	12.71	12.71	12.71	12.71	200
September 09, 2025	12.19	12.19	12.19	12.19	12.19	0
September 08, 2025	12.4	12.19	12.19	12.4	12.19	905
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

Fennec Pharmaceuticals Inc. (FRX.TO) TSX