Anavex Life Sciences Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	10.915	10.918	10.915	10.918	10.918	1,119
2022-10-12	10.607	10.607	10.607	10.607	10.607	240
2022-10-10	10.345	10.415	10.345	10.415	10.415	200
2022-10-04	10.816	10.816	10.641	10.641	10.641	200
2022-09-30	10.495	10.610	10.490	10.610	10.610	870
2022-09-29	9.922	9.922	9.680	9.680	9.680	150
2022-09-28	9.745	9.745	9.642	9.642	9.642	200
2022-09-27	9.110	9.110	9.110	9.110	9.110	727
2022-09-26	9.270	9.270	9.270	9.270	9.270	49
2022-09-23	9.065	9.080	8.915	9.080	9.080	1,100
2022-09-21	9.288	9.288	9.288	9.288	9.288	100
2022-09-16	8.965	9.138	8.965	9.138	9.138	1,670
2022-09-15	9.358	9.358	9.358	9.358	9.358	100
2022-09-14	9.385	9.385	9.385	9.385	9.385	300
2022-09-13	9.324	9.488	9.324	9.488	9.488	722
2022-09-12	10.225	10.240	10.045	10.045	10.045	250
2022-09-08	9.842	9.843	9.841	9.841	9.841	1,000
2022-09-06	9.148	9.148	9.118	9.118	9.118	300
2022-08-31	9.665	9.698	9.508	9.509	9.509	900
2022-08-30	9.479	9.479	9.479	9.479	9.479	1,031
2022-08-26	10.130	10.130	9.945	9.945	9.945	533
2022-08-24	10.432	10.432	10.432	10.432	10.432	100
2022-08-23	9.970	9.970	9.970	9.970	9.970	448
2022-08-22	9.950	9.950	9.920	9.925	9.925	1,420
2022-08-19	10.230	10.230	10.032	10.032	10.032	520
2022-08-18	10.920	11.032	10.850	10.992	10.992	997
2022-08-15	11.625	11.820	11.625	11.820	11.820	1,021
2022-08-12	11.452	11.452	11.452	11.452	11.452	100
2022-08-11	11.830	11.830	11.830	11.830	11.830	500
2022-08-10	11.340	11.340	11.315	11.315	11.315	125
2022-08-09	10.892	10.892	10.892	10.892	10.892	261
2022-08-08	11.588	11.588	11.588	11.588	11.588	100
2022-08-05	11.062	11.472	11.062	11.452	11.452	300
2022-08-04	10.842	10.852	10.842	10.852	10.852	200
2022-08-03	10.740	10.740	10.708	10.708	10.708	300
2022-08-01	10.638	10.638	10.270	10.270	10.270	200
2022-07-29	10.120	10.120	10.071	10.071	10.071	549
2022-07-28	10.440	10.440	10.380	10.380	10.380	200
2022-07-27	10.838	10.838	10.512	10.570	10.570	2,000
2022-07-20	11.898	11.898	11.896	11.896	11.896	130
2022-07-19	11.168	11.328	11.168	11.328	11.328	1,280
2022-07-18	13.000	13.000	11.700	11.702	11.702	470
2022-07-15	13.131	13.131	12.953	12.953	12.953	974
2022-07-14	12.358	12.575	12.358	12.575	12.575	200
2022-07-13	12.570	12.570	12.372	12.372	12.372	160
2022-07-12	12.055	12.088	11.750	12.087	12.087	830
2022-07-11	12.830	12.830	12.440	12.440	12.440	30
2022-07-07	12.195	12.961	12.195	12.920	12.920	361
2022-07-06	11.250	11.557	11.250	11.557	11.557	600
2022-07-05	10.350	10.639	10.316	10.639	10.639	333
2022-06-28	9.973	9.973	9.973	9.973	9.973	30
2022-06-27	10.032	10.032	10.032	10.032	10.032	45
2022-06-24	10.170	10.170	9.998	10.035	10.035	250
2022-06-23	10.070	10.227	9.825	9.990	9.990	1,888
2022-06-22	9.551	9.552	9.551	9.552	9.552	150
2022-06-21	8.770	8.770	8.770	8.770	8.770	14
2022-06-17	8.180	8.540	8.180	8.540	8.540	650
2022-06-16	7.760	7.760	7.685	7.708	7.708	300
2022-06-15	7.610	7.610	7.610	7.610	7.610	26
2022-06-10	8.228	8.228	8.118	8.118	8.118	69

← NewerPage 17 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.