Anavex Life Sciences Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 7.160 | 7.590 | 7.145 | 7.460 | 7.460 | 3,096 |
| 2023-11-30 | 7.281 | 7.410 | 7.150 | 7.150 | 7.150 | 2,366 |
| 2023-11-29 | 6.915 | 7.190 | 6.880 | 7.080 | 7.080 | 2,949 |
| 2023-11-28 | 6.430 | 6.760 | 6.380 | 6.740 | 6.740 | 4,606 |
| 2023-11-27 | 6.525 | 6.860 | 6.190 | 6.400 | 6.400 | 36,097 |
| 2023-11-24 | 6.936 | 7.180 | 6.810 | 7.069 | 7.069 | 12,905 |
| 2023-11-22 | 6.602 | 6.800 | 6.602 | 6.680 | 6.680 | 983 |
| 2023-11-21 | 7.005 | 7.500 | 6.850 | 6.850 | 6.850 | 19,267 |
| 2023-11-20 | 6.805 | 7.050 | 6.622 | 7.040 | 7.040 | 31,815 |
| 2023-11-17 | 6.000 | 6.285 | 6.000 | 6.285 | 6.285 | 339 |
| 2023-11-16 | 6.200 | 6.200 | 5.920 | 5.990 | 5.990 | 230 |
| 2023-11-15 | 6.100 | 6.460 | 6.100 | 6.310 | 6.310 | 1,192 |
| 2023-11-14 | 6.080 | 6.200 | 5.990 | 6.150 | 6.150 | 1,373 |
| 2023-11-13 | 5.820 | 5.820 | 5.510 | 5.700 | 5.700 | 142 |
| 2023-11-10 | 5.680 | 5.680 | 5.600 | 5.610 | 5.610 | 144 |
| 2023-11-09 | 5.701 | 5.701 | 5.679 | 5.679 | 5.679 | 730 |
| 2023-11-07 | 6.029 | 6.050 | 6.029 | 6.050 | 6.050 | 173 |
| 2023-11-06 | 5.940 | 6.060 | 5.870 | 5.890 | 5.890 | 796 |
| 2023-11-03 | 5.970 | 6.110 | 5.960 | 6.110 | 6.110 | 1,363 |
| 2023-11-02 | 5.620 | 5.640 | 5.559 | 5.640 | 5.640 | 3,341 |
| 2023-11-01 | 5.550 | 5.555 | 5.472 | 5.530 | 5.530 | 7,794 |
| 2023-10-31 | 5.400 | 5.591 | 5.400 | 5.550 | 5.550 | 2,968 |
| 2023-10-30 | 5.300 | 5.320 | 5.235 | 5.320 | 5.320 | 5,290 |
| 2023-10-27 | 5.570 | 5.740 | 5.260 | 5.260 | 5.260 | 3,695 |
| 2023-10-26 | 5.690 | 5.800 | 5.529 | 5.760 | 5.760 | 1,342 |
| 2023-10-25 | 5.190 | 5.530 | 5.179 | 5.469 | 5.469 | 2,649 |
| 2023-10-24 | 5.240 | 5.240 | 5.090 | 5.110 | 5.110 | 2,982 |
| 2023-10-23 | 5.030 | 5.163 | 4.930 | 5.110 | 5.110 | 4,977 |
| 2023-10-20 | 5.590 | 5.590 | 5.200 | 5.200 | 5.200 | 3,657 |
| 2023-10-19 | 5.620 | 5.620 | 5.550 | 5.609 | 5.609 | 1,368 |
| 2023-10-18 | 5.946 | 5.946 | 5.720 | 5.720 | 5.720 | 3,120 |
| 2023-10-17 | 6.010 | 6.140 | 6.010 | 6.140 | 6.140 | 2,645 |
| 2023-10-16 | 6.000 | 6.270 | 5.954 | 5.998 | 5.998 | 7,954 |
| 2023-10-13 | 5.850 | 6.093 | 5.850 | 6.083 | 6.083 | 3,823 |
| 2023-10-12 | 6.180 | 6.180 | 5.900 | 5.900 | 5.900 | 999 |
| 2023-10-11 | 6.219 | 6.219 | 6.219 | 6.219 | 6.219 | 183 |
| 2023-10-10 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 245 |
| 2023-10-09 | 6.070 | 6.130 | 6.000 | 6.130 | 6.130 | 1,696 |
| 2023-10-06 | 6.400 | 6.400 | 6.281 | 6.300 | 6.300 | 1,529 |
| 2023-10-05 | 6.359 | 6.359 | 6.348 | 6.348 | 6.348 | 400 |
| 2023-10-03 | 6.180 | 6.181 | 6.160 | 6.171 | 6.171 | 1,799 |
| 2023-10-02 | 6.550 | 6.610 | 6.550 | 6.610 | 6.610 | 10 |
| 2023-09-29 | 6.728 | 6.728 | 6.559 | 6.559 | 6.559 | 1,531 |
| 2023-09-28 | 6.818 | 6.819 | 6.601 | 6.760 | 6.760 | 8,427 |
| 2023-09-27 | 6.821 | 6.821 | 6.671 | 6.671 | 6.671 | 3,096 |
| 2023-09-26 | 6.990 | 6.990 | 6.950 | 6.950 | 6.950 | 879 |
| 2023-09-25 | 6.799 | 6.799 | 6.799 | 6.799 | 6.799 | 982 |
| 2023-09-22 | 6.960 | 6.966 | 6.900 | 6.930 | 6.930 | 3,012 |
| 2023-09-21 | 7.155 | 7.155 | 7.130 | 7.130 | 7.130 | 1,532 |
| 2023-09-20 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 353 |
| 2023-09-19 | 7.000 | 7.030 | 6.810 | 7.030 | 7.030 | 7,355 |
| 2023-09-18 | 7.520 | 7.520 | 7.195 | 7.209 | 7.209 | 8,105 |
| 2023-09-15 | 7.900 | 7.996 | 7.798 | 7.798 | 7.798 | 6,500 |
| 2023-09-14 | 8.194 | 8.339 | 7.582 | 7.980 | 7.980 | 23,342 |
| 2023-09-13 | 7.802 | 7.905 | 7.802 | 7.899 | 7.899 | 695 |
| 2023-09-12 | 7.771 | 7.781 | 7.771 | 7.781 | 7.781 | 2,200 |
| 2023-09-11 | 7.833 | 7.833 | 7.833 | 7.833 | 7.833 | 170 |
| 2023-09-07 | 7.741 | 7.801 | 7.720 | 7.720 | 7.720 | 834 |
| 2023-09-06 | 7.739 | 7.739 | 7.739 | 7.739 | 7.739 | 100 |
| 2023-09-05 | 7.925 | 7.925 | 7.925 | 7.925 | 7.925 | 15 |
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.