Anavex Life Sciences Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 5.210 | 5.410 | 5.170 | 5.330 | 5.330 | 3,019 |
| 2024-02-29 | 5.429 | 5.509 | 5.230 | 5.250 | 5.250 | 1,530 |
| 2024-02-28 | 5.270 | 5.360 | 5.211 | 5.319 | 5.319 | 2,456 |
| 2024-02-27 | 5.093 | 5.190 | 4.960 | 5.187 | 5.187 | 2,687 |
| 2024-02-26 | 4.970 | 5.050 | 4.800 | 4.930 | 4.930 | 941 |
| 2024-02-23 | 4.889 | 4.970 | 4.889 | 4.970 | 4.970 | 3,113 |
| 2024-02-22 | 5.020 | 5.088 | 4.977 | 5.088 | 5.088 | 4,486 |
| 2024-02-21 | 5.330 | 5.440 | 5.060 | 5.070 | 5.070 | 3,022 |
| 2024-02-20 | 5.630 | 5.630 | 5.370 | 5.402 | 5.402 | 3,408 |
| 2024-02-16 | 5.710 | 5.820 | 5.660 | 5.790 | 5.790 | 2,174 |
| 2024-02-15 | 5.914 | 5.914 | 5.650 | 5.840 | 5.840 | 8,995 |
| 2024-02-14 | 5.670 | 5.800 | 5.645 | 5.770 | 5.770 | 6,824 |
| 2024-02-13 | 5.880 | 5.880 | 5.590 | 5.595 | 5.595 | 2,876 |
| 2024-02-12 | 5.871 | 5.992 | 5.780 | 5.992 | 5.992 | 11,504 |
| 2024-02-09 | 5.708 | 5.820 | 5.660 | 5.810 | 5.810 | 6,666 |
| 2024-02-08 | 5.674 | 5.760 | 5.560 | 5.700 | 5.700 | 1,105 |
| 2024-02-07 | 5.625 | 6.000 | 5.625 | 5.750 | 5.750 | 22,494 |
| 2024-02-06 | 5.390 | 5.542 | 5.300 | 5.530 | 5.530 | 9,959 |
| 2024-02-05 | 5.610 | 5.690 | 5.350 | 5.440 | 5.440 | 4,080 |
| 2024-02-02 | 5.964 | 5.985 | 5.770 | 5.800 | 5.800 | 4,932 |
| 2024-02-01 | 5.935 | 6.110 | 5.870 | 6.110 | 6.110 | 8,853 |
| 2024-01-31 | 6.300 | 6.300 | 6.160 | 6.210 | 6.210 | 8,886 |
| 2024-01-30 | 6.550 | 6.690 | 6.370 | 6.388 | 6.388 | 2,782 |
| 2024-01-29 | 6.282 | 6.701 | 6.270 | 6.700 | 6.700 | 1,058 |
| 2024-01-26 | 6.800 | 6.890 | 6.460 | 6.471 | 6.471 | 2,677 |
| 2024-01-25 | 6.523 | 6.710 | 6.480 | 6.610 | 6.610 | 2,863 |
| 2024-01-24 | 6.745 | 6.820 | 6.580 | 6.600 | 6.600 | 4,545 |
| 2024-01-23 | 6.710 | 6.780 | 6.472 | 6.509 | 6.509 | 3,562 |
| 2024-01-22 | 6.140 | 6.570 | 6.090 | 6.511 | 6.511 | 13,453 |
| 2024-01-19 | 5.930 | 6.010 | 5.830 | 6.010 | 6.010 | 18,435 |
| 2024-01-18 | 6.080 | 6.080 | 5.959 | 6.020 | 6.020 | 5,239 |
| 2024-01-17 | 5.890 | 5.950 | 5.820 | 5.950 | 5.950 | 986 |
| 2024-01-16 | 5.995 | 6.002 | 5.800 | 5.910 | 5.910 | 6,533 |
| 2024-01-12 | 6.179 | 6.180 | 5.940 | 6.010 | 6.010 | 4,129 |
| 2024-01-11 | 6.110 | 6.200 | 5.970 | 6.080 | 6.080 | 18,688 |
| 2024-01-10 | 6.310 | 6.410 | 6.290 | 6.290 | 6.290 | 1,017 |
| 2024-01-09 | 6.460 | 6.502 | 6.410 | 6.461 | 6.461 | 648 |
| 2024-01-08 | 5.978 | 6.338 | 5.860 | 6.338 | 6.338 | 7,723 |
| 2024-01-05 | 6.061 | 6.061 | 5.998 | 6.000 | 6.000 | 3,330 |
| 2024-01-04 | 6.530 | 6.780 | 6.225 | 6.299 | 6.299 | 26,135 |
| 2024-01-03 | 6.120 | 6.930 | 6.000 | 6.730 | 6.730 | 45,491 |
| 2024-01-02 | 5.970 | 6.950 | 5.860 | 6.139 | 6.139 | 66,845 |
| 2023-12-29 | 9.415 | 9.510 | 9.410 | 9.431 | 9.431 | 702 |
| 2023-12-28 | 10.050 | 10.050 | 9.500 | 9.519 | 9.519 | 4,696 |
| 2023-12-27 | 9.385 | 9.810 | 9.385 | 9.680 | 9.680 | 2,488 |
| 2023-12-22 | 8.910 | 9.360 | 8.910 | 8.982 | 8.982 | 7,061 |
| 2023-12-21 | 9.330 | 9.330 | 8.600 | 8.840 | 8.840 | 6,928 |
| 2023-12-20 | 9.822 | 10.200 | 9.820 | 9.820 | 9.820 | 8,322 |
| 2023-12-19 | 9.139 | 10.446 | 9.139 | 9.860 | 9.860 | 35,563 |
| 2023-12-18 | 8.940 | 9.090 | 8.768 | 8.800 | 8.800 | 3,809 |
| 2023-12-15 | 8.890 | 8.960 | 8.780 | 8.785 | 8.785 | 3,353 |
| 2023-12-14 | 8.669 | 8.880 | 8.610 | 8.700 | 8.700 | 11,526 |
| 2023-12-13 | 8.030 | 8.120 | 7.860 | 7.860 | 7.860 | 765 |
| 2023-12-12 | 7.844 | 7.844 | 7.800 | 7.820 | 7.820 | 245 |
| 2023-12-11 | 7.780 | 7.980 | 7.688 | 7.950 | 7.950 | 9,474 |
| 2023-12-08 | 8.030 | 8.140 | 8.020 | 8.070 | 8.070 | 1,934 |
| 2023-12-07 | 8.070 | 8.070 | 7.930 | 8.009 | 8.009 | 4,787 |
| 2023-12-06 | 8.150 | 8.150 | 7.960 | 8.060 | 8.060 | 2,228 |
| 2023-12-05 | 8.107 | 8.107 | 8.040 | 8.089 | 8.089 | 4,397 |
| 2023-12-04 | 7.659 | 8.260 | 7.659 | 8.220 | 8.220 | 4,680 |
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.