Anavex Life Sciences Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.470 | 1.500 | 1.300 | 1.340 | 1.340 | 45,748 |
| 2026-10-15 | 1.530 | 1.530 | 1.480 | 1.480 | 1.480 | 3,350 |
| 2026-10-14 | 1.520 | 1.540 | 1.447 | 1.525 | 1.525 | 8,590 |
| 2026-10-13 | 1.533 | 1.550 | 1.480 | 1.510 | 1.510 | 28,413 |
| 2026-10-12 | 1.510 | 1.540 | 1.440 | 1.530 | 1.530 | 12,929 |
| 2026-10-09 | 1.543 | 1.543 | 1.449 | 1.460 | 1.460 | 12,526 |
| 2026-10-08 | 1.540 | 1.570 | 1.501 | 1.540 | 1.540 | 9,327 |
| 2026-10-07 | 1.680 | 1.680 | 1.520 | 1.520 | 1.520 | 6,320 |
| 2026-10-06 | 1.660 | 1.690 | 1.570 | 1.580 | 1.580 | 16,923 |
| 2026-10-05 | 1.790 | 1.800 | 1.690 | 1.690 | 1.690 | 12,675 |
| 2026-10-02 | 1.884 | 1.890 | 1.730 | 1.855 | 1.855 | 13,656 |
| 2026-10-01 | 2.060 | 2.060 | 1.880 | 1.930 | 1.930 | 18,277 |
| 2026-09-30 | 2.420 | 2.420 | 2.131 | 2.149 | 2.149 | 11,666 |
| 2026-09-29 | 2.380 | 2.400 | 2.320 | 2.320 | 2.320 | 1,498 |
| 2026-09-28 | 2.420 | 2.430 | 2.359 | 2.359 | 2.359 | 2,126 |
| 2026-09-25 | 2.330 | 2.463 | 2.320 | 2.410 | 2.410 | 21,895 |
| 2026-09-24 | 2.280 | 2.350 | 2.280 | 2.330 | 2.330 | 3,513 |
| 2026-09-23 | 2.470 | 2.500 | 2.310 | 2.310 | 2.310 | 5,150 |
| 2026-09-22 | 2.440 | 2.480 | 2.350 | 2.410 | 2.410 | 4,912 |
| 2026-09-21 | 2.370 | 2.430 | 2.350 | 2.390 | 2.390 | 19,427 |
| 2026-09-18 | 2.428 | 2.450 | 2.405 | 2.420 | 2.420 | 2,190 |
| 2026-09-17 | 2.415 | 2.490 | 2.410 | 2.440 | 2.440 | 3,565 |
| 2026-09-16 | 2.440 | 2.470 | 2.340 | 2.340 | 2.340 | 4,601 |
| 2026-09-15 | 2.550 | 2.600 | 2.488 | 2.500 | 2.500 | 10,493 |
| 2026-09-14 | 2.620 | 2.630 | 2.570 | 2.580 | 2.580 | 10,384 |
| 2026-09-11 | 2.720 | 2.740 | 2.660 | 2.700 | 2.700 | 341 |
| 2026-09-10 | 2.820 | 2.820 | 2.610 | 2.630 | 2.630 | 2,800 |
| 2026-09-09 | 2.844 | 2.880 | 2.770 | 2.770 | 2.770 | 746 |
| 2026-09-08 | 2.800 | 2.879 | 2.700 | 2.879 | 2.879 | 3,390 |
| 2026-09-04 | 2.840 | 2.880 | 2.815 | 2.880 | 2.880 | 437 |
| 2026-09-03 | 2.892 | 2.905 | 2.840 | 2.840 | 2.840 | 10,293 |
| 2026-09-02 | 2.930 | 2.930 | 2.841 | 2.851 | 2.851 | 5,760 |
| 2026-09-01 | 2.770 | 2.980 | 2.770 | 2.840 | 2.840 | 10,235 |
| 2026-08-31 | 2.950 | 3.060 | 2.859 | 2.869 | 2.869 | 36,001 |
| 2026-08-28 | 3.126 | 3.250 | 2.970 | 3.000 | 3.000 | 25,736 |
| 2026-08-27 | 3.256 | 3.300 | 3.181 | 3.205 | 3.205 | 6,645 |
| 2026-08-26 | 3.520 | 3.610 | 3.248 | 3.320 | 3.320 | 33,288 |
| 2026-08-25 | 3.350 | 3.680 | 3.300 | 3.552 | 3.552 | 101,988 |
| 2026-08-24 | 3.230 | 3.240 | 3.095 | 3.130 | 3.130 | 6,546 |
| 2026-08-21 | 3.150 | 3.280 | 3.150 | 3.248 | 3.248 | 21,016 |
| 2026-08-20 | 3.330 | 3.400 | 3.100 | 3.100 | 3.100 | 1,301 |
| 2026-08-19 | 3.080 | 3.340 | 3.080 | 3.330 | 3.330 | 61,759 |
| 2026-08-18 | 3.190 | 3.190 | 3.100 | 3.120 | 3.120 | 2,420 |
| 2026-08-17 | 3.170 | 3.290 | 3.152 | 3.175 | 3.175 | 30,514 |
| 2026-08-14 | 3.200 | 3.268 | 3.130 | 3.170 | 3.170 | 44,280 |
| 2026-08-13 | 3.390 | 3.460 | 3.230 | 3.230 | 3.230 | 44,183 |
| 2026-08-12 | 3.490 | 3.560 | 3.480 | 3.500 | 3.500 | 6,326 |
| 2026-08-11 | 3.400 | 3.455 | 3.364 | 3.440 | 3.440 | 11,606 |
| 2026-08-10 | 3.400 | 3.400 | 3.298 | 3.380 | 3.380 | 5,100 |
| 2026-08-07 | 3.370 | 3.392 | 3.250 | 3.385 | 3.385 | 35,378 |
| 2026-08-06 | 3.260 | 3.310 | 3.127 | 3.265 | 3.265 | 53,072 |
| 2026-08-05 | 3.280 | 3.280 | 3.120 | 3.140 | 3.140 | 10,554 |
| 2026-08-04 | 3.000 | 3.300 | 2.910 | 3.300 | 3.300 | 26,993 |
| 2026-08-03 | 2.780 | 2.940 | 2.755 | 2.900 | 2.900 | 8,947 |
| 2026-07-31 | 2.700 | 2.750 | 2.665 | 2.720 | 2.720 | 11,456 |
| 2026-07-30 | 2.600 | 2.670 | 2.510 | 2.530 | 2.530 | 8 |
| 2026-07-29 | 2.565 | 2.591 | 2.495 | 2.495 | 2.495 | 6,143 |
| 2026-07-28 | 2.485 | 2.580 | 2.480 | 2.550 | 2.550 | 19,986 |
| 2026-07-27 | 2.415 | 2.534 | 2.340 | 2.500 | 2.500 | 8,291 |
| 2026-07-24 | 2.460 | 2.540 | 2.398 | 2.420 | 2.420 | 2,947 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.