Anavex Life Sciences Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.370 | 3.490 | 3.089 | 3.250 | 3.250 | 11,951 |
| 2026-04-28 | 3.310 | 3.350 | 3.230 | 3.341 | 3.341 | 35,015 |
| 2026-04-27 | 3.430 | 3.430 | 3.300 | 3.300 | 3.300 | 10,484 |
| 2026-04-24 | 3.440 | 3.440 | 3.240 | 3.380 | 3.380 | 9,988 |
| 2026-04-23 | 3.530 | 3.590 | 3.289 | 3.339 | 3.339 | 10,065 |
| 2026-04-22 | 3.550 | 3.680 | 3.520 | 3.660 | 3.660 | 4,774 |
| 2026-04-21 | 3.670 | 3.750 | 3.549 | 3.549 | 3.549 | 3,994 |
| 2026-04-20 | 3.600 | 3.740 | 3.500 | 3.720 | 3.720 | 11,495 |
| 2026-04-17 | 3.450 | 3.660 | 3.430 | 3.600 | 3.600 | 29,404 |
| 2026-04-16 | 3.250 | 3.384 | 3.240 | 3.373 | 3.373 | 17,023 |
| 2026-04-15 | 3.150 | 3.210 | 3.120 | 3.198 | 3.198 | 20,636 |
| 2026-04-14 | 3.110 | 3.289 | 3.080 | 3.190 | 3.190 | 28,627 |
| 2026-04-13 | 2.900 | 3.110 | 2.900 | 3.102 | 3.102 | 22,511 |
| 2026-04-10 | 3.060 | 3.110 | 2.915 | 2.920 | 2.920 | 26,654 |
| 2026-04-09 | 3.000 | 3.120 | 2.973 | 3.072 | 3.072 | 16,368 |
| 2026-04-08 | 3.170 | 3.230 | 3.065 | 3.070 | 3.070 | 43,495 |
| 2026-04-07 | 2.900 | 3.102 | 2.880 | 3.080 | 3.080 | 64,149 |
| 2026-04-02 | 2.950 | 3.060 | 2.950 | 2.992 | 2.992 | 63,614 |
| 2026-04-01 | 3.000 | 3.167 | 3.000 | 3.070 | 3.070 | 41,918 |
| 2026-03-31 | 2.750 | 3.070 | 2.750 | 3.040 | 3.040 | 98,414 |
| 2026-03-30 | 2.660 | 2.835 | 2.660 | 2.790 | 2.790 | 64,400 |
| 2026-03-27 | 2.860 | 2.900 | 2.750 | 2.820 | 2.820 | 62,655 |
| 2026-03-26 | 2.730 | 3.020 | 2.650 | 2.841 | 2.841 | 322,491 |
| 2026-03-25 | 4.050 | 4.050 | 2.620 | 2.623 | 2.623 | 527,931 |
| 2026-03-24 | 4.260 | 4.550 | 4.170 | 4.230 | 4.230 | 9,143 |
| 2026-03-23 | 4.160 | 4.585 | 4.150 | 4.530 | 4.530 | 14,989 |
| 2026-03-20 | 4.160 | 4.260 | 4.070 | 4.075 | 4.075 | 316 |
| 2026-03-19 | 4.400 | 4.400 | 4.080 | 4.161 | 4.161 | 3,175 |
| 2026-03-18 | 4.500 | 4.550 | 4.310 | 4.310 | 4.310 | 11,592 |
| 2026-03-17 | 4.750 | 4.880 | 4.560 | 4.560 | 4.560 | 23,963 |
| 2026-03-16 | 4.750 | 4.853 | 4.660 | 4.780 | 4.780 | 3,364 |
| 2026-03-13 | 4.710 | 4.835 | 4.690 | 4.690 | 4.690 | 438 |
| 2026-03-12 | 4.660 | 4.660 | 4.390 | 4.600 | 4.600 | 15,838 |
| 2026-03-11 | 4.620 | 4.710 | 4.571 | 4.571 | 4.571 | 288 |
| 2026-03-10 | 4.780 | 4.880 | 4.680 | 4.741 | 4.741 | 1,798 |
| 2026-03-09 | 4.650 | 4.890 | 4.645 | 4.720 | 4.720 | 9,738 |
| 2026-03-06 | 4.750 | 4.750 | 4.445 | 4.541 | 4.541 | 5,632 |
| 2026-03-05 | 5.040 | 5.040 | 4.735 | 4.750 | 4.750 | 7,860 |
| 2026-03-04 | 4.800 | 5.180 | 4.650 | 4.990 | 4.990 | 12,195 |
| 2026-03-03 | 4.380 | 4.690 | 4.380 | 4.681 | 4.681 | 8,238 |
| 2026-03-02 | 4.250 | 4.605 | 4.250 | 4.550 | 4.550 | 10,661 |
| 2026-02-27 | 4.650 | 4.650 | 4.290 | 4.368 | 4.368 | 2,511 |
| 2026-02-26 | 4.500 | 4.500 | 4.250 | 4.401 | 4.401 | 3,476 |
| 2026-02-25 | 4.400 | 4.571 | 4.350 | 4.432 | 4.432 | 7,583 |
| 2026-02-24 | 4.220 | 4.359 | 4.170 | 4.359 | 4.359 | 6,596 |
| 2026-02-23 | 4.120 | 4.220 | 4.000 | 4.211 | 4.211 | 4,678 |
| 2026-02-20 | 4.170 | 4.170 | 4.100 | 4.110 | 4.110 | 1,676 |
| 2026-02-19 | 4.200 | 4.200 | 4.000 | 4.080 | 4.080 | 175 |
| 2026-02-18 | 4.010 | 4.140 | 4.010 | 4.059 | 4.059 | 4,561 |
| 2026-02-17 | 3.970 | 4.025 | 3.960 | 4.025 | 4.025 | 669 |
| 2026-02-16 | 4.105 | 4.105 | 4.105 | 4.105 | 4.105 | 0 |
| 2026-02-13 | 3.620 | 4.159 | 3.620 | 4.105 | 4.105 | 4,148 |
| 2026-02-12 | 3.900 | 3.955 | 3.790 | 3.951 | 3.951 | 3,188 |
| 2026-02-11 | 3.970 | 3.970 | 3.770 | 3.881 | 3.881 | 9,757 |
| 2026-02-10 | 4.250 | 4.360 | 4.075 | 4.091 | 4.091 | 4,033 |
| 2026-02-09 | 4.270 | 4.463 | 4.070 | 4.181 | 4.181 | 3,789 |
| 2026-02-06 | 3.960 | 4.180 | 3.850 | 4.155 | 4.155 | 6,179 |
| 2026-02-05 | 4.140 | 4.220 | 3.971 | 3.971 | 3.971 | 13,160 |
| 2026-02-04 | 4.470 | 4.480 | 4.101 | 4.170 | 4.170 | 13,147 |
| 2026-02-03 | 4.580 | 4.648 | 4.330 | 4.402 | 4.402 | 4,650 |
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.