Anavex Life Sciences Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.590	2.590	2.470	2.480	2.480	12,705
2026-07-22	2.595	2.600	2.520	2.540	2.540	14,888
2026-07-21	2.390	2.570	2.386	2.560	2.560	11,086
2026-07-20	2.400	2.431	2.370	2.430	2.430	18,229
2026-07-17	2.370	2.410	2.270	2.410	2.410	17,914
2026-07-16	2.500	2.527	2.330	2.330	2.330	10,883
2026-07-15	2.410	2.490	2.410	2.439	2.439	14,677
2026-07-14	2.400	2.470	2.300	2.430	2.430	13,373
2026-07-13	2.500	2.500	2.340	2.340	2.340	4,372
2026-07-10	2.695	2.780	2.440	2.550	2.550	25,329
2026-07-09	2.721	2.730	2.660	2.680	2.680	1,671
2026-07-08	2.675	2.770	2.650	2.730	2.730	4,916
2026-07-07	2.550	2.720	2.550	2.700	2.700	22,700
2026-07-06	2.750	2.750	2.660	2.700	2.700	11,592
2026-07-03	2.650	2.650	2.650	2.650	2.650	0
2026-07-02	2.600	2.775	2.550	2.650	2.650	2,648
2026-07-01	2.620	2.630	2.570	2.600	2.600	11,006
2026-06-30	2.600	2.650	2.510	2.614	2.614	8,226
2026-06-29	2.690	2.690	2.510	2.549	2.549	6,148
2026-06-26	2.480	2.620	2.460	2.550	2.550	12,417
2026-06-25	2.585	2.630	2.470	2.472	2.472	2,684
2026-06-24	2.540	2.670	2.540	2.630	2.630	3,741
2026-06-23	2.450	2.658	2.450	2.650	2.650	15,784
2026-06-22	2.700	2.782	2.597	2.640	2.640	20,271
2026-06-19	2.640	2.640	2.640	2.640	2.640	0
2026-06-18	2.670	2.750	2.625	2.640	2.640	11,857
2026-06-17	2.520	2.750	2.520	2.720	2.720	37,251
2026-06-16	2.500	2.520	2.440	2.520	2.520	10,730
2026-06-15	2.590	2.590	2.480	2.480	2.480	28,586
2026-06-12	2.540	2.565	2.470	2.485	2.485	46,968
2026-06-11	2.440	2.520	2.400	2.515	2.515	22,538
2026-06-10	2.530	2.580	2.480	2.545	2.545	14,970
2026-06-09	2.740	2.740	2.490	2.540	2.540	23,818
2026-06-08	2.610	2.690	2.540	2.600	2.600	19,667
2026-06-05	2.850	2.850	2.630	2.630	2.630	19,437
2026-06-04	2.750	2.910	2.650	2.800	2.800	10,775
2026-06-03	2.710	2.790	2.616	2.630	2.630	24,549
2026-06-02	2.850	2.951	2.700	2.820	2.820	58,895
2026-06-01	3.050	3.130	2.979	3.022	3.022	22,533
2026-05-29	3.060	3.060	2.804	3.000	3.000	8,662
2026-05-28	2.740	2.920	2.740	2.900	2.900	7,257
2026-05-27	2.650	2.840	2.650	2.755	2.755	20,539
2026-05-26	2.700	2.780	2.650	2.660	2.660	36,130
2026-05-22	2.740	2.740	2.635	2.700	2.700	23,506
2026-05-21	2.770	2.780	2.700	2.775	2.775	9,719
2026-05-20	2.670	2.740	2.610	2.700	2.700	13,300
2026-05-19	2.874	2.950	2.780	2.800	2.800	16,385
2026-05-18	2.990	2.990	2.825	2.860	2.860	24,489
2026-05-15	3.040	3.055	2.878	2.930	2.930	25,593
2026-05-14	3.070	3.135	2.949	3.120	3.120	18,780
2026-05-13	3.060	3.100	3.005	3.050	3.050	2,102
2026-05-12	3.240	3.265	3.025	3.070	3.070	29,314
2026-05-11	3.300	3.350	3.150	3.292	3.292	26,420
2026-05-08	3.190	3.240	3.106	3.230	3.230	3,965
2026-05-07	3.340	3.370	3.140	3.175	3.175	7,896
2026-05-06	3.450	3.450	3.070	3.330	3.330	15,871
2026-05-05	3.490	3.490	3.338	3.340	3.340	5,701
2026-05-04	3.330	3.500	3.330	3.410	3.410	13,524
2026-05-01	3.250	3.330	3.250	3.299	3.299	2,133
2026-04-30	3.250	3.410	3.240	3.400	3.400	7,196

← NewerPage 2 of 3 · 128 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.