Anavex Life Sciences Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 6.402 | 6.402 | 6.110 | 6.120 | 6.120 | 723 |
| 2024-08-23 | 6.225 | 6.450 | 6.197 | 6.318 | 6.318 | 2,302 |
| 2024-08-22 | 6.363 | 6.369 | 6.117 | 6.117 | 6.117 | 570 |
| 2024-08-21 | 6.276 | 6.368 | 6.082 | 6.360 | 6.360 | 2,894 |
| 2024-08-20 | 6.220 | 6.280 | 6.050 | 6.050 | 6.050 | 555 |
| 2024-08-19 | 6.068 | 6.189 | 5.993 | 6.083 | 6.083 | 1,214 |
| 2024-08-16 | 6.321 | 6.340 | 5.949 | 6.090 | 6.090 | 3,802 |
| 2024-08-15 | 6.340 | 6.343 | 6.288 | 6.313 | 6.313 | 141 |
| 2024-08-14 | 6.360 | 6.360 | 6.271 | 6.271 | 6.271 | 2,123 |
| 2024-08-13 | 6.150 | 6.530 | 6.150 | 6.420 | 6.420 | 462 |
| 2024-08-12 | 6.390 | 6.390 | 6.168 | 6.255 | 6.255 | 887 |
| 2024-08-09 | 6.700 | 6.700 | 6.242 | 6.318 | 6.318 | 870 |
| 2024-08-08 | 6.230 | 6.728 | 6.153 | 6.649 | 6.649 | 3,009 |
| 2024-08-07 | 6.940 | 7.130 | 6.070 | 6.219 | 6.219 | 6,418 |
| 2024-08-06 | 6.882 | 7.060 | 6.342 | 6.940 | 6.940 | 14,065 |
| 2024-08-05 | 5.805 | 6.729 | 5.780 | 6.565 | 6.565 | 14,336 |
| 2024-08-02 | 6.290 | 6.499 | 6.290 | 6.350 | 6.350 | 4,194 |
| 2024-08-01 | 6.530 | 6.690 | 6.450 | 6.520 | 6.520 | 533 |
| 2024-07-31 | 6.410 | 6.750 | 6.220 | 6.619 | 6.619 | 2,916 |
| 2024-07-30 | 6.860 | 6.891 | 6.150 | 6.545 | 6.545 | 10,433 |
| 2024-07-29 | 7.100 | 7.488 | 6.420 | 6.850 | 6.850 | 34,907 |
| 2024-07-26 | 6.909 | 7.225 | 6.740 | 6.820 | 6.820 | 11,035 |
| 2024-07-25 | 6.498 | 7.080 | 6.395 | 6.940 | 6.940 | 6,904 |
| 2024-07-24 | 6.570 | 6.700 | 6.440 | 6.600 | 6.600 | 3,458 |
| 2024-07-23 | 5.910 | 6.800 | 5.910 | 6.405 | 6.405 | 13,020 |
| 2024-07-22 | 5.660 | 5.789 | 5.550 | 5.761 | 5.761 | 2,664 |
| 2024-07-19 | 5.720 | 5.720 | 5.498 | 5.498 | 5.498 | 2,940 |
| 2024-07-18 | 5.890 | 6.110 | 5.745 | 5.907 | 5.907 | 2,249 |
| 2024-07-17 | 5.720 | 5.930 | 5.650 | 5.808 | 5.808 | 1,947 |
| 2024-07-16 | 6.070 | 6.110 | 5.843 | 5.843 | 5.843 | 8,293 |
| 2024-07-15 | 5.450 | 5.760 | 5.410 | 5.760 | 5.760 | 3,302 |
| 2024-07-12 | 5.060 | 5.410 | 4.970 | 5.325 | 5.325 | 9,389 |
| 2024-07-11 | 4.680 | 4.980 | 4.670 | 4.937 | 4.937 | 3,660 |
| 2024-07-10 | 4.577 | 4.617 | 4.540 | 4.609 | 4.609 | 2,089 |
| 2024-07-09 | 4.479 | 4.550 | 4.445 | 4.532 | 4.532 | 8,282 |
| 2024-07-08 | 4.140 | 4.409 | 4.140 | 4.330 | 4.330 | 1,213 |
| 2024-07-05 | 4.150 | 4.160 | 4.030 | 4.062 | 4.062 | 1,875 |
| 2024-07-03 | 4.198 | 4.249 | 4.140 | 4.165 | 4.165 | 3,483 |
| 2024-07-02 | 4.158 | 4.180 | 4.080 | 4.090 | 4.090 | 1,177 |
| 2024-07-01 | 4.300 | 4.336 | 4.094 | 4.109 | 4.109 | 2,721 |
| 2024-06-28 | 4.220 | 4.290 | 4.150 | 4.201 | 4.201 | 9,866 |
| 2024-06-27 | 3.850 | 4.099 | 3.830 | 4.099 | 4.099 | 6,780 |
| 2024-06-26 | 4.100 | 4.100 | 3.828 | 3.828 | 3.828 | 6,134 |
| 2024-06-25 | 4.185 | 4.185 | 4.041 | 4.105 | 4.105 | 210 |
| 2024-06-24 | 4.160 | 4.305 | 4.160 | 4.220 | 4.220 | 5,619 |
| 2024-06-21 | 4.081 | 4.270 | 4.081 | 4.265 | 4.265 | 2,235 |
| 2024-06-20 | 3.808 | 4.028 | 3.808 | 4.005 | 4.005 | 4,297 |
| 2024-06-18 | 3.689 | 3.689 | 3.675 | 3.675 | 3.675 | 1,797 |
| 2024-06-17 | 3.800 | 3.840 | 3.670 | 3.709 | 3.709 | 10,607 |
| 2024-06-14 | 3.690 | 3.746 | 3.600 | 3.722 | 3.722 | 8,611 |
| 2024-06-13 | 3.745 | 3.745 | 3.680 | 3.680 | 3.680 | 5,073 |
| 2024-06-12 | 3.900 | 4.000 | 3.880 | 3.940 | 3.940 | 3,166 |
| 2024-06-11 | 3.830 | 3.830 | 3.667 | 3.690 | 3.690 | 7,807 |
| 2024-06-10 | 3.793 | 3.830 | 3.725 | 3.729 | 3.729 | 4,265 |
| 2024-06-07 | 3.970 | 4.070 | 3.919 | 3.919 | 3.919 | 27,108 |
| 2024-06-06 | 4.100 | 4.150 | 3.980 | 4.078 | 4.078 | 1,835 |
| 2024-06-05 | 4.100 | 4.135 | 4.075 | 4.080 | 4.080 | 4,817 |
| 2024-06-04 | 4.076 | 4.152 | 4.050 | 4.120 | 4.120 | 966 |
| 2024-06-03 | 4.123 | 4.130 | 3.987 | 3.995 | 3.995 | 11,757 |
| 2024-05-31 | 4.138 | 4.229 | 4.038 | 4.060 | 4.060 | 15,514 |
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.