Fennec Pharmaceuticals Inc. (TSX:FRX)
Canada
· Delayed Price · Currency is CAD 10.54
-0.16 (-1.50%)
At close: Dec 3, 2025
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 |
| Sep 3, 2025 | 12.00 | 12.35 | 12.00 | 12.35 | 12.35 | 0.16% | 2,112 |
| Sep 2, 2025 | 12.25 | 12.33 | 12.25 | 12.33 | 12.33 | -0.24% | 645 |
| Aug 29, 2025 | 12.04 | 12.36 | 12.04 | 12.36 | 12.36 | -1.12% | 1,510 |
| Aug 27, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.08% | 1,166 |
| Aug 26, 2025 | 11.98 | 12.01 | 11.98 | 12.01 | 12.01 | -1.23% | 200 |
| Aug 25, 2025 | 12.15 | 12.16 | 12.15 | 12.16 | 12.16 | 1.84% | 513 |
| Aug 22, 2025 | 11.45 | 11.94 | 11.45 | 11.94 | 11.94 | 4.28% | 406 |
| Aug 21, 2025 | 11.27 | 11.45 | 11.27 | 11.45 | 11.45 | 2.23% | 1,000 |
| Aug 20, 2025 | 11.05 | 11.20 | 11.05 | 11.20 | 11.20 | 1.45% | 221 |
| Aug 19, 2025 | 11.20 | 11.20 | 11.04 | 11.04 | 11.04 | -3.24% | 2,865 |
| Aug 18, 2025 | 11.50 | 11.64 | 11.30 | 11.41 | 11.41 | -3.63% | 3,377 |
| Aug 15, 2025 | 11.65 | 11.84 | 11.65 | 11.84 | 11.84 | 4.23% | 237 |
| Aug 14, 2025 | 12.26 | 12.26 | 11.36 | 11.36 | 11.36 | -9.19% | 600 |
| Aug 13, 2025 | 12.69 | 12.89 | 12.51 | 12.51 | 12.51 | -1.50% | 1,077 |
| Aug 12, 2025 | 11.73 | 12.70 | 11.73 | 12.70 | 12.70 | 11.40% | 883 |
| Aug 8, 2025 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 3.64% | 528 |
| Aug 7, 2025 | 11.55 | 11.55 | 11.00 | 11.00 | 11.00 | -1.35% | 394 |
| Aug 6, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.27% | 100 |
| Aug 1, 2025 | 10.91 | 11.01 | 10.91 | 11.01 | 11.01 | -3.42% | 300 |
| Jul 31, 2025 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | -2.73% | 700 |
| Jul 28, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -2.25% | 106 |
| Jul 24, 2025 | 11.99 | 12.07 | 11.97 | 11.99 | 11.99 | 2.13% | 968 |
| Jul 23, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -2.09% | 320 |
| Jul 22, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 4.17% | 1,504 |
| Jul 21, 2025 | 11.55 | 11.55 | 11.51 | 11.51 | 11.51 | -1.12% | 300 |
| Jul 18, 2025 | 11.84 | 11.84 | 11.64 | 11.64 | 11.64 | -2.84% | 200 |
| Jul 17, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 2.66% | 144 |
| Jul 15, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -2.10% | 100 |
| Jul 14, 2025 | 12.05 | 12.05 | 11.92 | 11.92 | 11.92 | -1.49% | 202 |
| Jul 11, 2025 | 12.99 | 12.99 | 12.10 | 12.10 | 12.10 | -3.20% | 1,582 |
| Jul 10, 2025 | 12.12 | 12.50 | 12.12 | 12.50 | 12.50 | 5.13% | 1,188 |
| Jul 8, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 2.32% | 200 |
| Jul 7, 2025 | 11.86 | 11.86 | 11.62 | 11.62 | 11.62 | -4.44% | 1,243 |
| Jul 4, 2025 | 12.15 | 12.16 | 12.14 | 12.16 | 12.16 | 2.27% | 1,210 |
| Jul 3, 2025 | 11.69 | 11.90 | 11.69 | 11.89 | 11.89 | 1.71% | 902 |
| Jul 2, 2025 | 11.64 | 11.69 | 11.64 | 11.69 | 11.69 | 3.54% | 216 |
| Jun 27, 2025 | 11.22 | 11.29 | 11.00 | 11.29 | 11.29 | -0.35% | 2,711 |
| Jun 26, 2025 | 11.34 | 11.34 | 11.33 | 11.33 | 11.33 | -4.06% | 200 |
| Jun 25, 2025 | 11.49 | 11.81 | 11.31 | 11.81 | 11.81 | 2.16% | 1,101 |
| Jun 24, 2025 | 10.99 | 11.56 | 10.99 | 11.56 | 11.56 | 7.34% | 2,588 |
| Jun 23, 2025 | 10.61 | 10.77 | 10.61 | 10.77 | 10.77 | - | 200 |
| Jun 20, 2025 | 11.38 | 11.38 | 10.77 | 10.77 | 10.77 | 1.03% | 400 |
| Jun 18, 2025 | 10.57 | 10.66 | 10.57 | 10.66 | 10.66 | 2.01% | 300 |
| Jun 17, 2025 | 10.82 | 10.82 | 10.45 | 10.45 | 10.45 | -5.94% | 1,520 |
| Jun 16, 2025 | 10.85 | 11.11 | 10.85 | 11.11 | 11.11 | 3.25% | 700 |
| Jun 13, 2025 | 10.76 | 10.86 | 10.76 | 10.76 | 10.76 | -5.11% | 701 |
| Jun 12, 2025 | 11.05 | 11.34 | 11.05 | 11.34 | 11.34 | 1.70% | 1,424 |
| Jun 11, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -3.46% | 704 |
| Jun 10, 2025 | 11.15 | 11.55 | 11.15 | 11.55 | 11.55 | -4.62% | 416 |
| Jun 9, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 2.71% | 166 |