Anavex Life Sciences Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11.382	11.382	11.382	11.382	11.382	111
2023-02-02	10.985	11.422	10.985	11.422	11.422	1,919
2023-01-30	10.285	10.285	10.120	10.122	10.122	564
2023-01-26	10.910	10.910	10.862	10.862	10.862	1,223
2023-01-20	10.338	10.338	10.338	10.338	10.338	548
2023-01-19	9.920	9.920	9.920	9.920	9.920	1,010
2023-01-18	10.560	10.560	10.200	10.200	10.200	100
2023-01-17	10.280	10.280	10.242	10.242	10.242	3,221
2023-01-12	10.672	10.672	10.672	10.672	10.672	30
2023-01-11	10.414	10.655	10.410	10.590	10.590	6,384
2023-01-10	9.775	10.062	9.775	10.062	10.062	290
2023-01-09	9.830	9.830	9.830	9.830	9.830	50
2023-01-06	9.988	10.080	9.932	10.080	10.080	1,394
2023-01-05	9.582	9.830	9.582	9.830	9.830	730
2023-01-04	9.975	9.975	9.975	9.975	9.975	300
2023-01-03	9.885	9.885	9.752	9.765	9.765	2,853
2022-12-29	8.575	9.072	8.575	9.070	9.070	1,300
2022-12-28	8.100	8.100	8.100	8.100	8.100	77
2022-12-23	8.558	8.558	8.220	8.244	8.244	300
2022-12-22	8.322	8.322	8.322	8.322	8.322	322
2022-12-20	8.818	8.818	8.750	8.799	8.799	400
2022-12-19	8.405	8.570	8.250	8.570	8.570	623
2022-12-16	8.380	8.380	8.380	8.380	8.380	120
2022-12-15	8.645	8.645	8.362	8.475	8.475	970
2022-12-13	9.015	9.048	8.635	8.805	8.805	619
2022-12-12	8.230	8.840	8.230	8.740	8.740	3,216
2022-12-09	7.895	8.000	7.678	7.699	7.699	1,035
2022-12-08	8.170	8.420	7.960	7.981	7.981	1,608
2022-12-07	8.420	8.502	8.420	8.502	8.502	1,831
2022-12-06	8.648	9.048	8.381	8.548	8.548	6,764
2022-12-05	12.095	12.095	9.968	9.968	9.968	7,881
2022-12-02	10.660	13.780	10.660	11.660	11.660	47,237
2022-12-01	9.040	9.530	8.922	8.922	8.922	5,148
2022-11-30	8.950	8.950	8.430	8.449	8.449	1,802
2022-11-29	8.851	9.442	8.851	9.302	9.302	2,156
2022-11-28	11.730	11.730	9.818	9.900	9.900	3,472
2022-11-25	11.472	11.800	11.470	11.800	11.800	968
2022-11-23	11.705	11.800	11.182	11.388	11.388	7,288
2022-11-22	11.060	11.388	11.060	11.211	11.211	800
2022-11-21	12.552	12.580	11.498	11.825	11.825	3,696
2022-11-18	13.035	13.038	12.805	12.840	12.840	3,969
2022-11-17	13.115	13.115	12.848	12.848	12.848	531
2022-11-16	13.952	13.980	13.642	13.715	13.715	4,435
2022-11-14	14.795	14.795	14.438	14.438	14.438	654
2022-11-11	13.605	13.986	13.605	13.986	13.986	1,670
2022-11-09	11.941	11.941	11.932	11.932	11.932	136
2022-11-08	12.335	12.335	12.129	12.129	12.129	300
2022-11-07	11.510	11.510	11.502	11.502	11.502	596
2022-11-04	11.310	11.310	11.310	11.310	11.310	49
2022-11-03	11.815	11.815	11.815	11.815	11.815	100
2022-11-02	12.355	12.685	12.355	12.685	12.685	1,377
2022-11-01	12.448	12.448	12.207	12.445	12.445	330
2022-10-28	11.520	11.520	11.520	11.520	11.520	123
2022-10-27	11.975	11.975	11.592	11.770	11.770	794
2022-10-26	12.135	12.135	12.135	12.135	12.135	100
2022-10-25	12.215	12.215	12.215	12.215	12.215	618
2022-10-24	11.755	11.755	11.755	11.755	11.755	56
2022-10-19	11.791	11.791	11.322	11.420	11.420	933
2022-10-18	13.055	13.055	12.628	12.720	12.720	509
2022-10-17	11.510	12.260	11.510	12.083	12.083	10,579

← NewerPage 16 of 19 · 1,104 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.