Anavex Life Sciences Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 3.980 | 4.078 | 3.930 | 4.078 | 4.078 | 4,381 |
| 2024-05-29 | 3.989 | 3.989 | 3.919 | 3.919 | 3.919 | 464 |
| 2024-05-28 | 4.100 | 4.110 | 4.076 | 4.076 | 4.076 | 1,749 |
| 2024-05-24 | 4.168 | 4.168 | 4.060 | 4.080 | 4.080 | 4,020 |
| 2024-05-23 | 4.410 | 4.540 | 4.150 | 4.150 | 4.150 | 5,858 |
| 2024-05-22 | 4.350 | 4.550 | 4.300 | 4.550 | 4.550 | 2,774 |
| 2024-05-21 | 4.477 | 4.477 | 4.339 | 4.438 | 4.438 | 1,934 |
| 2024-05-20 | 4.550 | 4.570 | 4.440 | 4.460 | 4.460 | 564 |
| 2024-05-17 | 4.500 | 4.651 | 4.440 | 4.525 | 4.525 | 5,347 |
| 2024-05-16 | 4.570 | 4.620 | 4.460 | 4.551 | 4.551 | 8,838 |
| 2024-05-15 | 4.485 | 4.570 | 4.425 | 4.559 | 4.559 | 30,014 |
| 2024-05-14 | 4.030 | 4.415 | 4.030 | 4.281 | 4.281 | 11,124 |
| 2024-05-13 | 3.976 | 4.240 | 3.900 | 4.095 | 4.095 | 6,905 |
| 2024-05-10 | 3.770 | 3.908 | 3.768 | 3.780 | 3.780 | 5,666 |
| 2024-05-09 | 3.630 | 3.910 | 3.630 | 3.800 | 3.800 | 1,330 |
| 2024-05-08 | 3.730 | 3.790 | 3.690 | 3.690 | 3.690 | 823 |
| 2024-05-07 | 3.820 | 3.915 | 3.800 | 3.915 | 3.915 | 619 |
| 2024-05-03 | 3.911 | 3.970 | 3.829 | 3.878 | 3.878 | 3,572 |
| 2024-05-02 | 3.660 | 3.710 | 3.650 | 3.710 | 3.710 | 2,496 |
| 2024-05-01 | 3.625 | 3.699 | 3.558 | 3.598 | 3.598 | 2,465 |
| 2024-04-30 | 3.610 | 3.710 | 3.560 | 3.700 | 3.700 | 708 |
| 2024-04-29 | 3.490 | 3.739 | 3.430 | 3.678 | 3.678 | 7,090 |
| 2024-04-26 | 3.380 | 3.450 | 3.380 | 3.450 | 3.450 | 152 |
| 2024-04-25 | 3.339 | 3.450 | 3.300 | 3.450 | 3.450 | 3,780 |
| 2024-04-24 | 3.800 | 3.800 | 3.425 | 3.455 | 3.455 | 4,615 |
| 2024-04-23 | 3.710 | 3.890 | 3.710 | 3.745 | 3.745 | 14,781 |
| 2024-04-22 | 3.782 | 3.850 | 3.648 | 3.690 | 3.690 | 7,822 |
| 2024-04-19 | 3.738 | 3.752 | 3.600 | 3.659 | 3.659 | 17,687 |
| 2024-04-18 | 4.020 | 4.035 | 3.950 | 3.950 | 3.950 | 5,147 |
| 2024-04-17 | 4.199 | 4.199 | 4.050 | 4.108 | 4.108 | 7,133 |
| 2024-04-16 | 4.117 | 4.180 | 4.080 | 4.160 | 4.160 | 1,182 |
| 2024-04-15 | 4.364 | 4.380 | 4.219 | 4.239 | 4.239 | 3,688 |
| 2024-04-12 | 4.410 | 4.410 | 4.290 | 4.300 | 4.300 | 1,080 |
| 2024-04-11 | 4.350 | 4.500 | 4.280 | 4.500 | 4.500 | 3,167 |
| 2024-04-10 | 4.200 | 4.275 | 4.179 | 4.188 | 4.188 | 6,090 |
| 2024-04-09 | 4.378 | 4.410 | 4.300 | 4.335 | 4.335 | 7,312 |
| 2024-04-08 | 4.440 | 4.480 | 4.340 | 4.409 | 4.409 | 22,417 |
| 2024-04-05 | 4.362 | 4.500 | 4.342 | 4.470 | 4.470 | 3,435 |
| 2024-04-04 | 4.702 | 4.702 | 4.497 | 4.535 | 4.535 | 6,951 |
| 2024-04-03 | 4.462 | 4.760 | 4.455 | 4.598 | 4.598 | 16,558 |
| 2024-04-02 | 4.770 | 4.780 | 4.615 | 4.618 | 4.618 | 18,287 |
| 2024-03-28 | 5.058 | 5.180 | 5.002 | 5.060 | 5.060 | 2,862 |
| 2024-03-27 | 4.927 | 5.110 | 4.851 | 5.030 | 5.030 | 1,911 |
| 2024-03-26 | 4.928 | 5.030 | 4.630 | 4.900 | 4.900 | 5,741 |
| 2024-03-25 | 4.670 | 4.670 | 4.510 | 4.510 | 4.510 | 9,238 |
| 2024-03-22 | 5.070 | 5.070 | 4.720 | 4.740 | 4.740 | 13,291 |
| 2024-03-21 | 5.239 | 5.270 | 5.130 | 5.165 | 5.165 | 7,085 |
| 2024-03-20 | 4.860 | 5.020 | 4.850 | 5.020 | 5.020 | 5,448 |
| 2024-03-19 | 4.878 | 4.910 | 4.800 | 4.860 | 4.860 | 20,432 |
| 2024-03-18 | 5.107 | 5.120 | 4.950 | 4.950 | 4.950 | 9,180 |
| 2024-03-15 | 5.070 | 5.260 | 5.070 | 5.210 | 5.210 | 7,575 |
| 2024-03-14 | 5.290 | 5.360 | 5.105 | 5.135 | 5.135 | 2,684 |
| 2024-03-13 | 5.280 | 5.570 | 5.280 | 5.360 | 5.360 | 3,652 |
| 2024-03-12 | 5.150 | 5.235 | 5.140 | 5.140 | 5.140 | 2,473 |
| 2024-03-11 | 5.390 | 5.510 | 5.270 | 5.290 | 5.290 | 2,431 |
| 2024-03-08 | 5.210 | 5.390 | 5.210 | 5.330 | 5.330 | 1,047 |
| 2024-03-07 | 5.060 | 5.315 | 5.050 | 5.240 | 5.240 | 10,854 |
| 2024-03-06 | 4.989 | 5.090 | 4.970 | 5.090 | 5.090 | 605 |
| 2024-03-05 | 5.070 | 5.130 | 5.040 | 5.040 | 5.040 | 3,884 |
| 2024-03-04 | 5.125 | 5.320 | 5.060 | 5.060 | 5.060 | 9,801 |
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.