Anavex Life Sciences Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	9.050	9.050	8.992	8.995	8.995	650
2023-05-23	9.393	9.688	9.393	9.450	9.450	14,192
2023-05-22	9.534	9.550	9.429	9.455	9.455	738
2023-05-19	9.492	9.492	9.300	9.437	9.437	8,689
2023-05-18	9.279	9.279	9.174	9.174	9.174	2,304
2023-05-17	8.962	9.400	8.962	9.390	9.390	1,356
2023-05-16	9.262	9.265	8.905	8.905	8.905	2,483
2023-05-15	9.155	9.625	9.155	9.625	9.625	2,240
2023-05-12	9.105	9.115	8.920	8.920	8.920	1,485
2023-05-11	9.335	9.335	9.225	9.228	9.228	1,100
2023-05-10	9.342	9.549	9.342	9.349	9.349	2,952
2023-05-09	8.036	9.187	8.036	9.169	9.169	10,359
2023-05-05	8.544	8.599	8.542	8.599	8.599	342
2023-05-04	8.180	8.180	8.170	8.170	8.170	430
2023-05-02	7.979	7.980	7.960	7.960	7.960	7,893
2023-04-27	8.200	8.200	8.138	8.138	8.138	235
2023-04-26	7.700	8.229	7.700	8.229	8.229	160
2023-04-24	7.795	7.795	7.721	7.721	7.721	6,904
2023-04-20	8.125	8.125	7.939	8.029	8.029	3,080
2023-04-19	8.004	8.100	8.004	8.094	8.094	14,250
2023-04-18	8.040	8.050	8.020	8.045	8.045	160
2023-04-17	8.201	8.201	8.163	8.163	8.163	5,625
2023-04-14	7.870	7.920	7.660	7.691	7.691	3,440
2023-04-13	7.890	8.071	7.890	8.071	8.071	540
2023-04-12	7.810	7.810	7.810	7.810	7.810	108
2023-04-11	7.750	7.750	7.647	7.679	7.679	315
2023-04-06	7.772	7.772	7.742	7.742	7.742	549
2023-04-04	8.209	8.209	8.185	8.185	8.185	1,209
2023-04-03	8.517	8.531	8.398	8.469	8.469	1,435
2023-03-31	8.610	8.688	8.570	8.570	8.570	2,610
2023-03-30	8.585	8.585	8.300	8.300	8.300	2,981
2023-03-29	8.420	8.420	8.420	8.420	8.420	160
2023-03-27	8.564	8.564	8.564	8.564	8.564	1,110
2023-03-21	9.000	9.078	8.995	9.078	9.078	555
2023-03-20	9.200	9.408	9.200	9.408	9.408	198
2023-03-16	9.100	9.570	9.100	9.570	9.570	700
2023-03-15	9.430	9.480	9.270	9.270	9.270	2,105
2023-03-14	9.600	9.600	9.600	9.600	9.600	800
2023-03-13	8.642	9.110	8.642	9.110	9.110	1,882
2023-03-10	9.280	9.280	8.880	8.880	8.880	1,914
2023-03-09	10.102	10.102	9.793	9.793	9.793	58
2023-03-08	9.843	9.880	9.843	9.880	9.880	506
2023-03-07	9.800	10.127	9.800	10.127	10.127	179
2023-03-06	9.775	9.775	9.700	9.700	9.700	817
2023-03-03	9.750	9.863	9.750	9.863	9.863	911
2023-03-02	9.400	9.456	9.391	9.456	9.456	1,207
2023-03-01	9.659	9.659	9.659	9.659	9.659	1,000
2023-02-28	9.790	9.790	9.516	9.516	9.516	805
2023-02-27	9.813	9.813	9.680	9.708	9.708	1,380
2023-02-24	9.669	9.800	9.640	9.800	9.800	3,568
2023-02-22	10.052	10.090	10.052	10.090	10.090	505
2023-02-21	10.320	10.325	10.075	10.075	10.075	1,105
2023-02-17	10.345	10.465	10.345	10.465	10.465	300
2023-02-16	10.460	10.460	10.370	10.370	10.370	150
2023-02-15	10.423	10.430	10.318	10.318	10.318	2,986
2023-02-13	10.535	10.580	10.535	10.580	10.580	700
2023-02-10	10.425	10.450	10.425	10.450	10.450	437
2023-02-09	10.735	10.735	10.660	10.667	10.667	2,247
2023-02-08	11.513	11.513	11.291	11.292	11.292	928
2023-02-07	11.030	11.670	11.030	11.670	11.670	1,423

← NewerPage 15 of 19 · 1,105 trading daysOlder →

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.