Anavex Life Sciences Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	9.060	9.060	9.050	9.050	9.050	224
2022-06-07	8.574	8.652	8.574	8.652	8.652	230
2022-05-31	9.265	9.265	9.265	9.265	9.265	30
2022-05-27	9.278	9.278	9.278	9.278	9.278	1,000
2022-05-25	8.998	8.998	8.998	8.998	8.998	87
2022-05-24	8.718	8.718	8.718	8.718	8.718	5
2022-05-23	9.332	9.350	9.332	9.350	9.350	389
2022-05-16	8.930	8.930	8.930	8.930	8.930	100
2022-05-13	8.245	8.245	8.245	8.245	8.245	100
2022-05-12	8.050	8.050	8.050	8.050	8.050	800
2022-05-11	8.031	8.031	8.031	8.031	8.031	36
2022-05-10	8.152	8.168	8.152	8.168	8.168	400
2022-05-09	7.726	7.726	7.726	7.726	7.726	110
2022-05-06	8.810	8.810	8.810	8.810	8.810	1,120
2022-05-04	9.045	9.045	9.002	9.002	9.002	100
2022-04-28	8.712	8.715	8.552	8.552	8.552	811
2022-04-25	9.732	9.732	9.732	9.732	9.732	100
2022-04-19	10.862	10.862	10.862	10.862	10.862	40
2022-04-14	11.215	11.215	11.215	11.215	11.215	100
2022-04-05	12.332	12.332	12.332	12.332	12.332	97
2022-03-31	12.475	12.475	12.390	12.390	12.390	180
2022-03-24	12.325	12.325	12.325	12.325	12.325	150
2022-03-23	12.782	12.785	12.782	12.785	12.785	800
2022-03-22	12.880	12.880	12.880	12.880	12.880	190
2022-03-21	12.880	12.880	12.640	12.640	12.640	110
2022-03-16	10.860	11.360	10.860	11.360	11.360	144
2022-03-15	10.632	10.650	10.302	10.452	10.452	2,501
2022-03-14	10.686	10.686	10.478	10.478	10.478	150
2022-03-10	11.130	11.130	11.130	11.130	11.130	100
2022-03-07	10.420	10.420	10.405	10.405	10.405	90
2022-03-04	10.650	10.650	10.570	10.570	10.570	39
2022-03-03	10.720	10.720	10.500	10.700	10.700	800
2022-03-01	10.498	10.498	10.496	10.496	10.496	200
2022-02-28	10.912	10.912	10.912	10.912	10.912	10
2022-02-24	9.740	9.740	9.740	9.740	9.740	155
2022-02-23	10.282	10.282	10.282	10.282	10.282	72
2022-02-22	11.152	11.152	10.960	10.960	10.960	1,448
2022-02-17	12.260	12.262	12.180	12.180	12.180	908
2022-02-16	12.411	12.598	12.410	12.458	12.458	500
2022-02-14	12.380	12.380	12.380	12.380	12.380	100
2022-02-11	12.870	12.874	12.512	12.512	12.512	300
2022-02-08	10.602	10.969	10.602	10.969	10.969	220
2022-02-07	10.942	11.038	10.938	10.990	10.990	960
2022-02-04	10.369	10.502	10.248	10.370	10.370	1,034
2022-02-02	11.750	11.820	10.658	10.658	10.658	11,997
2022-02-01	11.300	13.710	10.172	10.990	10.990	10,408
2022-01-28	11.405	12.057	11.405	11.807	11.807	1,690
2022-01-27	12.578	12.578	11.840	11.840	11.840	167
2022-01-25	12.378	12.378	12.378	12.378	12.378	100
2022-01-24	11.352	11.928	11.352	11.905	11.905	1,781
2022-01-21	12.342	12.345	12.342	12.345	12.345	514
2022-01-20	13.360	13.360	13.360	13.360	13.360	100
2022-01-19	13.648	14.008	13.648	14.008	14.008	155
2022-01-18	13.604	13.604	13.600	13.600	13.600	654
2022-01-13	13.994	13.994	13.936	13.936	13.936	358
2022-01-04	17.360	17.360	17.055	17.055	17.055	504
2021-12-31	17.540	17.540	17.540	17.540	17.540	184
2021-12-23	19.598	19.598	19.598	19.598	19.598	100
2021-12-22	19.202	19.202	19.167	19.198	19.198	250
2021-12-21	17.942	17.978	17.940	17.978	17.978	600

← NewerPage 18 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.