Anavex Life Sciences Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-01 | 8.012 | 8.012 | 8.012 | 8.012 | 8.012 | 500 |
| 2023-08-31 | 7.970 | 7.970 | 7.850 | 7.850 | 7.850 | 3,040 |
| 2023-08-30 | 7.881 | 7.881 | 7.877 | 7.877 | 7.877 | 835 |
| 2023-08-29 | 7.862 | 7.909 | 7.850 | 7.850 | 7.850 | 2,374 |
| 2023-08-25 | 7.885 | 7.958 | 7.789 | 7.899 | 7.899 | 2,103 |
| 2023-08-24 | 7.993 | 8.009 | 7.745 | 7.745 | 7.745 | 1,726 |
| 2023-08-23 | 8.090 | 8.101 | 8.090 | 8.101 | 8.101 | 300 |
| 2023-08-22 | 8.190 | 8.240 | 8.025 | 8.175 | 8.175 | 5,218 |
| 2023-08-21 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 200 |
| 2023-08-18 | 8.130 | 8.248 | 8.130 | 8.190 | 8.190 | 1,695 |
| 2023-08-17 | 8.253 | 8.253 | 8.253 | 8.253 | 8.253 | 200 |
| 2023-08-16 | 8.759 | 8.802 | 8.710 | 8.802 | 8.802 | 5,459 |
| 2023-08-15 | 8.899 | 9.011 | 8.741 | 9.009 | 9.009 | 4,791 |
| 2023-08-14 | 8.750 | 8.978 | 8.750 | 8.952 | 8.952 | 4,225 |
| 2023-08-11 | 8.920 | 8.920 | 8.760 | 8.859 | 8.859 | 1,521 |
| 2023-08-10 | 9.440 | 9.880 | 9.300 | 9.300 | 9.300 | 9,849 |
| 2023-08-09 | 8.135 | 9.250 | 8.135 | 9.151 | 9.151 | 1,246 |
| 2023-08-08 | 7.968 | 7.968 | 7.619 | 7.689 | 7.689 | 11,825 |
| 2023-08-07 | 7.749 | 7.749 | 7.749 | 7.749 | 7.749 | 100 |
| 2023-08-04 | 8.256 | 8.256 | 8.244 | 8.244 | 8.244 | 3,467 |
| 2023-08-02 | 8.040 | 8.241 | 8.040 | 8.241 | 8.241 | 1,775 |
| 2023-08-01 | 8.119 | 8.119 | 8.119 | 8.119 | 8.119 | 32 |
| 2023-07-31 | 7.980 | 8.010 | 7.980 | 8.010 | 8.010 | 490 |
| 2023-07-28 | 7.780 | 7.811 | 7.780 | 7.803 | 7.803 | 14,152 |
| 2023-07-27 | 7.834 | 7.834 | 7.780 | 7.780 | 7.780 | 1,388 |
| 2023-07-25 | 8.170 | 8.170 | 8.059 | 8.110 | 8.110 | 1,135 |
| 2023-07-24 | 7.970 | 7.975 | 7.970 | 7.975 | 7.975 | 300 |
| 2023-07-20 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 1 |
| 2023-07-19 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 14 |
| 2023-07-17 | 8.472 | 8.548 | 8.325 | 8.325 | 8.325 | 8,279 |
| 2023-07-14 | 8.460 | 8.478 | 8.460 | 8.478 | 8.478 | 3,498 |
| 2023-07-13 | 8.554 | 8.609 | 8.554 | 8.599 | 8.599 | 3,748 |
| 2023-07-12 | 8.510 | 8.540 | 8.509 | 8.531 | 8.531 | 8,419 |
| 2023-07-10 | 8.295 | 8.481 | 8.295 | 8.481 | 8.481 | 356 |
| 2023-07-07 | 8.032 | 8.085 | 8.032 | 8.085 | 8.085 | 848 |
| 2023-07-06 | 7.774 | 7.779 | 7.774 | 7.779 | 7.779 | 273 |
| 2023-07-05 | 7.990 | 7.990 | 7.888 | 7.888 | 7.888 | 146 |
| 2023-07-03 | 8.072 | 8.072 | 7.939 | 7.949 | 7.949 | 3,820 |
| 2023-06-30 | 8.060 | 8.141 | 8.000 | 8.141 | 8.141 | 14,784 |
| 2023-06-29 | 7.970 | 7.970 | 7.910 | 7.910 | 7.910 | 5,185 |
| 2023-06-28 | 8.000 | 8.008 | 7.900 | 7.952 | 7.952 | 1,146 |
| 2023-06-27 | 8.100 | 8.100 | 8.076 | 8.083 | 8.083 | 974 |
| 2023-06-26 | 8.160 | 8.169 | 8.160 | 8.169 | 8.169 | 4,597 |
| 2023-06-23 | 8.141 | 8.177 | 8.119 | 8.162 | 8.162 | 1,845 |
| 2023-06-22 | 8.371 | 8.371 | 8.350 | 8.350 | 8.350 | 159 |
| 2023-06-21 | 8.375 | 8.550 | 8.375 | 8.550 | 8.550 | 3,940 |
| 2023-06-16 | 8.649 | 8.649 | 8.569 | 8.569 | 8.569 | 3,161 |
| 2023-06-15 | 8.750 | 8.750 | 8.640 | 8.729 | 8.729 | 6,300 |
| 2023-06-13 | 8.570 | 8.842 | 8.570 | 8.842 | 8.842 | 7,413 |
| 2023-06-12 | 9.072 | 9.260 | 8.581 | 8.655 | 8.655 | 8,938 |
| 2023-06-09 | 9.178 | 10.020 | 8.970 | 9.605 | 9.605 | 6,438 |
| 2023-06-08 | 9.396 | 9.396 | 9.150 | 9.150 | 9.150 | 1,928 |
| 2023-06-07 | 9.235 | 9.240 | 9.055 | 9.240 | 9.240 | 2,383 |
| 2023-06-06 | 9.170 | 9.170 | 9.030 | 9.030 | 9.030 | 1,100 |
| 2023-06-05 | 9.075 | 9.075 | 9.075 | 9.075 | 9.075 | 48 |
| 2023-06-02 | 9.059 | 9.079 | 9.059 | 9.079 | 9.079 | 6,136 |
| 2023-06-01 | 9.252 | 9.252 | 9.241 | 9.241 | 9.241 | 90 |
| 2023-05-31 | 9.130 | 9.130 | 9.088 | 9.110 | 9.110 | 449 |
| 2023-05-30 | 9.400 | 9.400 | 9.250 | 9.250 | 9.250 | 800 |
| 2023-05-26 | 9.051 | 9.130 | 9.051 | 9.130 | 9.130 | 820 |
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.