5 DAY PERFORMANCE
-11.63%
1 MONTH PERFORMANCE
-6.75%
3 MONTH PERFORMANCE
-0.49%
6 MONTH PERFORMANCE
+12.80%
YEAR-TO-DATE PERFORMANCE
-3.80%
1 YEAR PERFORMANCE
-37.45%
Fennec Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.45 | $6.50 (0.78%) | $6.64 | $6.39 | 80,516 | $180.65 M |
| 03/11/2025 | $6.25 | $6.40 (2.4%) | $6.45 | $6.08 | 125,226 | $175.17 M |
| 03/10/2025 | $6.88 | $6.11 (-11.19%) | $6.89 | $5.75 | 187,500 | $167.24 M |
| 03/07/2025 | $6.70 | $6.88 (2.69%) | $6.96 | $6.67 | 56,628 | $188.31 M |
| 03/06/2025 | $6.67 | $6.81 (2.1%) | $6.96 | $6.66 | 67,722 | $186.40 M |
| 03/05/2025 | $6.76 | $6.75 (-0.15%) | $6.92 | $6.68 | 51,302 | $184.75 M |
| 03/04/2025 | $6.72 | $6.73 (0.15%) | $6.94 | $6.59 | 31,902 | $184.21 M |
| 03/03/2025 | $7.06 | $6.77 (-4.11%) | $7.06 | $6.70 | 44,500 | $185.30 M |
| 02/28/2025 | $6.87 | $7.02 (2.18%) | $7.02 | $6.78 | 52,600 | $192.14 M |
| 02/27/2025 | $6.75 | $6.87 (1.78%) | $6.99 | $6.71 | 22,400 | $188.04 M |
| 02/26/2025 | $6.74 | $6.75 (0.15%) | $6.77 | $6.53 | 29,400 | $184.75 M |
| 02/25/2025 | $6.78 | $6.72 (-0.88%) | $6.86 | $6.70 | 56,206 | $183.93 M |
| 02/24/2025 | $6.72 | $6.75 (0.45%) | $6.87 | $6.63 | 59,600 | $184.75 M |
| 02/21/2025 | $6.72 | $6.65 (-1.04%) | $6.79 | $6.65 | 56,800 | $182.02 M |
| 02/20/2025 | $6.62 | $6.60 (-0.3%) | $6.71 | $6.58 | 22,205 | $180.65 M |
| 02/19/2025 | $6.70 | $6.64 (-0.9%) | $6.75 | $6.57 | 30,600 | $181.74 M |
| 02/18/2025 | $6.69 | $6.74 (0.75%) | $6.87 | $6.69 | 37,109 | $184.48 M |
| 02/14/2025 | $6.82 | $6.68 (-2.05%) | $6.96 | $6.61 | 70,857 | $182.84 M |
| 02/13/2025 | $6.55 | $6.74 (2.9%) | $6.78 | $6.41 | 57,038 | $184.48 M |
| 02/12/2025 | $6.45 | $6.52 (1.09%) | $6.60 | $6.16 | 24,723 | $178.46 M |
| 02/11/2025 | $6.63 | $6.50 (-1.96%) | $6.67 | $6.49 | 32,800 | $177.91 M |
| 02/10/2025 | $6.64 | $6.67 (0.45%) | $6.78 | $6.52 | 98,209 | $182.56 M |
| 02/07/2025 | $6.65 | $6.65 (0%) | $6.79 | $6.50 | 60,422 | $182.02 M |
| 02/06/2025 | $6.86 | $6.66 (-2.92%) | $6.86 | $6.50 | 41,500 | $182.29 M |
| 02/05/2025 | $6.63 | $6.79 (2.41%) | $6.81 | $6.53 | 45,500 | $185.85 M |
| 02/04/2025 | $6.50 | $6.65 (2.31%) | $6.76 | $6.50 | 35,426 | $182.02 M |
| 02/03/2025 | $6.43 | $6.50 (1.09%) | $6.60 | $6.30 | 53,900 | $177.91 M |
| 01/31/2025 | $6.56 | $6.50 (-0.91%) | $6.64 | $6.40 | 48,800 | $177.91 M |
| 01/30/2025 | $6.50 | $6.55 (0.77%) | $6.62 | $6.41 | 60,000 | $179.28 M |
| 01/29/2025 | $6.50 | $6.47 (-0.46%) | $6.64 | $6.42 | 30,301 | $177.09 M |
| 01/28/2025 | $6.52 | $6.50 (-0.31%) | $6.78 | $6.49 | 53,600 | $177.91 M |
| 01/27/2025 | $6.21 | $6.55 (5.48%) | $6.67 | $6.17 | 194,400 | $179.28 M |
| 01/24/2025 | $6.02 | $6.23 (3.49%) | $6.30 | $5.96 | 50,511 | $170.52 M |
| 01/23/2025 | $5.68 | $6.02 (5.99%) | $6.07 | $5.45 | 62,328 | $164.77 M |
| 01/22/2025 | $5.81 | $5.73 (-1.38%) | $5.99 | $5.63 | 77,400 | $156.84 M |
| 01/21/2025 | $5.59 | $5.74 (2.68%) | $5.77 | $5.58 | 23,300 | $157.11 M |
| 01/17/2025 | $5.70 | $5.54 (-2.81%) | $5.70 | $5.47 | 36,236 | $151.64 M |
| 01/16/2025 | $5.72 | $5.63 (-1.57%) | $5.73 | $5.61 | 26,200 | $154.10 M |
| 01/15/2025 | $5.78 | $5.72 (-1.04%) | $5.78 | $5.65 | 18,441 | $156.56 M |
| 01/14/2025 | $5.87 | $5.64 (-3.92%) | $5.92 | $5.61 | 33,100 | $154.37 M |
| 01/13/2025 | $5.86 | $5.82 (-0.68%) | $5.97 | $5.71 | 37,401 | $159.30 M |
| 01/10/2025 | $5.92 | $5.91 (-0.17%) | $6.19 | $5.80 | 73,921 | $161.76 M |
| 01/08/2025 | $6.06 | $6.08 (0.33%) | $6.18 | $5.95 | 58,700 | $166.42 M |
| 01/07/2025 | $6.11 | $6.10 (-0.16%) | $6.29 | $6.08 | 61,824 | $166.96 M |
| 01/06/2025 | $6.21 | $6.08 (-2.09%) | $6.36 | $6.00 | 82,700 | $166.42 M |
| 01/03/2025 | $6.34 | $6.15 (-3%) | $6.34 | $6.08 | 82,000 | $168.33 M |
| 01/02/2025 | $6.36 | $6.29 (-1.1%) | $6.56 | $6.21 | 134,036 | $172.16 M |
| 12/31/2024 | $6.15 | $6.32 (2.76%) | $6.36 | $6.14 | 86,200 | $172.98 M |
| 12/30/2024 | $6.19 | $6.16 (-0.48%) | $6.36 | $6.09 | 75,137 | $168.61 M |
| 12/27/2024 | $6.23 | $6.22 (-0.16%) | $6.33 | $6.09 | 66,608 | $170.25 M |
| 12/26/2024 | $6.13 | $6.37 (3.92%) | $6.47 | $6.12 | 95,000 | $174.35 M |
| 12/24/2024 | $6.15 | $6.19 (0.65%) | $6.23 | $5.93 | 44,100 | $169.43 M |
| 12/23/2024 | $5.91 | $6.21 (5.08%) | $6.31 | $5.91 | 104,678 | $169.97 M |
| 12/20/2024 | $5.73 | $5.99 (4.54%) | $6.00 | $5.73 | 172,932 | $163.95 M |
| 12/19/2024 | $5.69 | $5.84 (2.64%) | $5.96 | $5.51 | 77,409 | $159.85 M |
| 12/18/2024 | $6.05 | $5.66 (-6.45%) | $6.14 | $5.59 | 104,200 | $154.92 M |
| 12/17/2024 | $5.86 | $6.07 (3.58%) | $6.17 | $5.84 | 80,631 | $166.14 M |
| 12/16/2024 | $6.06 | $5.95 (-1.82%) | $6.16 | $5.95 | 71,400 | $162.86 M |
| 12/13/2024 | $6.10 | $6.05 (-0.82%) | $6.16 | $5.77 | 54,800 | $165.59 M |
| 12/12/2024 | $6.11 | $6.11 (0%) | $6.19 | $5.92 | 51,000 | $167.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
