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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.54	10.54	10.54	10.54	10.54	510
December 03, 2025	10.8	10.54	10.54	10.8	10.51	510
December 02, 2025	10.7	10.7	10.7	10.7	10.7	500
December 01, 2025	11.17	11.17	11.17	11.17	11.17	0
November 28, 2025	11.17	11.17	11.17	11.17	11.17	325
November 27, 2025	11.2	11.2	11.2	11.2	11.2	0
November 26, 2025	11.13	11.2	11.2	11.2	11.13	320
November 25, 2025	11.17	11.22	11.22	11.22	11.17	401
November 24, 2025	10.71	10.92	10.92	10.92	10.71	331
November 21, 2025	10.96	11.25	11.25	11.25	10.86	715
November 20, 2025	12.19	12.19	12.19	12.19	12.19	250
November 19, 2025	11.92	12.13	12.13	12.13	11.92	506
November 18, 2025	12.35	12.17	12.17	12.5	12.17	634
November 17, 2025	11.79	12.45	12.45	12.45	11.79	1,605
November 14, 2025	11.23	11.15	11.15	11.38	11.15	11,314
November 13, 2025	10.98	10.98	10.98	10.98	10.98	0
November 12, 2025	10.98	10.98	10.98	10.98	10.98	300
November 11, 2025	11	11	11	11	11	1,515
November 10, 2025	10.93	10.92	10.92	10.93	10.92	922
November 07, 2025	11.7	11.7	11.7	11.7	11.7	0
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

Fennec Pharmaceuticals Inc. (FRX.TO) TSX