Anavex Life Sciences Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4.610 | 4.680 | 4.500 | 4.617 | 4.617 | 13,196 |
| 2026-01-30 | 4.720 | 5.039 | 4.720 | 5.001 | 5.001 | 7,459 |
| 2026-01-29 | 4.800 | 4.958 | 4.800 | 4.810 | 4.810 | 16,620 |
| 2026-01-28 | 5.100 | 5.100 | 4.912 | 4.919 | 4.919 | 1,783 |
| 2026-01-27 | 4.920 | 5.029 | 4.850 | 4.990 | 4.990 | 9,558 |
| 2026-01-26 | 5.200 | 5.200 | 4.975 | 5.051 | 5.051 | 5,724 |
| 2026-01-23 | 5.250 | 5.300 | 5.060 | 5.219 | 5.219 | 23,867 |
| 2026-01-22 | 5.300 | 5.320 | 5.211 | 5.291 | 5.291 | 9,731 |
| 2026-01-21 | 5.010 | 5.131 | 4.970 | 5.091 | 5.091 | 17,536 |
| 2026-01-20 | 4.870 | 5.198 | 4.780 | 5.059 | 5.059 | 14,208 |
| 2026-01-19 | 5.139 | 5.139 | 5.139 | 5.139 | 5.139 | 0 |
| 2026-01-16 | 4.860 | 5.186 | 4.782 | 5.139 | 5.139 | 16,143 |
| 2026-01-15 | 4.850 | 4.959 | 4.686 | 4.875 | 4.875 | 10,802 |
| 2026-01-14 | 4.640 | 4.890 | 4.640 | 4.860 | 4.860 | 16,147 |
| 2026-01-13 | 4.380 | 4.630 | 4.250 | 4.620 | 4.620 | 9,128 |
| 2026-01-12 | 4.300 | 4.340 | 4.130 | 4.215 | 4.215 | 14,023 |
| 2026-01-09 | 4.370 | 4.390 | 4.220 | 4.305 | 4.305 | 18,632 |
| 2026-01-08 | 4.000 | 4.229 | 4.000 | 4.229 | 4.229 | 27,133 |
| 2026-01-07 | 3.980 | 4.178 | 3.965 | 3.985 | 3.985 | 2,985 |
| 2026-01-06 | 4.410 | 4.900 | 3.800 | 4.021 | 4.021 | 14,841 |
| 2026-01-05 | 3.660 | 3.900 | 3.630 | 3.900 | 3.900 | 9,943 |
| 2026-01-02 | 3.650 | 3.650 | 3.540 | 3.586 | 3.586 | 8,756 |
| 2025-12-31 | 3.800 | 3.800 | 3.575 | 3.580 | 3.580 | 8,553 |
| 2025-12-30 | 3.630 | 3.800 | 3.600 | 3.725 | 3.725 | 5,541 |
| 2025-12-29 | 3.590 | 3.715 | 3.560 | 3.605 | 3.605 | 10,601 |
| 2025-12-24 | 3.710 | 3.780 | 3.665 | 3.720 | 3.720 | 11,102 |
| 2025-12-23 | 3.760 | 3.800 | 3.689 | 3.701 | 3.701 | 12,508 |
| 2025-12-22 | 3.582 | 3.769 | 3.582 | 3.735 | 3.735 | 13,127 |
| 2025-12-19 | 3.920 | 4.005 | 3.745 | 3.748 | 3.748 | 17,577 |
| 2025-12-18 | 3.980 | 4.080 | 3.899 | 3.899 | 3.899 | 7,541 |
| 2025-12-17 | 3.990 | 4.045 | 3.865 | 3.891 | 3.891 | 14,450 |
| 2025-12-16 | 4.040 | 4.198 | 3.945 | 3.970 | 3.970 | 6,910 |
| 2025-12-15 | 3.900 | 4.180 | 3.870 | 4.100 | 4.100 | 19,950 |
| 2025-12-12 | 4.170 | 4.170 | 3.400 | 3.925 | 3.925 | 99,273 |
| 2025-12-11 | 4.150 | 4.150 | 4.000 | 4.061 | 4.061 | 22,019 |
| 2025-12-10 | 4.360 | 4.400 | 3.970 | 4.110 | 4.110 | 23,599 |
| 2025-12-09 | 4.255 | 4.459 | 4.255 | 4.459 | 4.459 | 19,541 |
| 2025-12-08 | 4.480 | 4.880 | 4.449 | 4.489 | 4.489 | 29,306 |
| 2025-12-05 | 4.480 | 4.518 | 4.361 | 4.362 | 4.362 | 12,432 |
| 2025-12-04 | 4.560 | 4.568 | 4.340 | 4.421 | 4.421 | 32,020 |
| 2025-12-03 | 3.780 | 4.838 | 3.720 | 4.479 | 4.479 | 143,751 |
| 2025-12-02 | 3.915 | 3.938 | 3.631 | 3.700 | 3.700 | 32,012 |
| 2025-12-01 | 3.880 | 4.035 | 3.709 | 3.942 | 3.942 | 34,556 |
| 2025-11-28 | 3.850 | 4.000 | 3.749 | 3.765 | 3.765 | 23,016 |
| 2025-11-27 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 1,009 |
| 2025-11-26 | 3.521 | 3.759 | 3.490 | 3.742 | 3.742 | 22,581 |
| 2025-11-25 | 3.050 | 3.689 | 3.050 | 3.465 | 3.465 | 84,362 |
| 2025-11-24 | 3.230 | 3.279 | 3.048 | 3.062 | 3.062 | 16,952 |
| 2025-11-21 | 3.210 | 3.339 | 3.139 | 3.329 | 3.329 | 17,175 |
| 2025-11-20 | 3.500 | 3.630 | 3.270 | 3.329 | 3.329 | 74,186 |
| 2025-11-19 | 3.599 | 3.720 | 3.409 | 3.690 | 3.690 | 43,172 |
| 2025-11-18 | 3.540 | 3.587 | 3.450 | 3.480 | 3.480 | 32,195 |
| 2025-11-17 | 3.290 | 4.029 | 3.290 | 3.507 | 3.507 | 96,737 |
| 2025-11-14 | 5.240 | 6.000 | 2.730 | 3.697 | 3.697 | 180,025 |
| 2025-11-13 | 6.990 | 7.250 | 5.200 | 5.940 | 5.940 | 56,103 |
| 2025-11-12 | 7.050 | 7.050 | 6.576 | 6.774 | 6.774 | 22,896 |
| 2025-11-11 | 6.600 | 6.911 | 6.507 | 6.639 | 6.639 | 15,501 |
| 2025-11-10 | 7.470 | 7.673 | 6.370 | 6.539 | 6.539 | 33,393 |
| 2025-11-07 | 7.450 | 7.513 | 7.155 | 7.447 | 7.447 | 11,374 |
| 2025-11-06 | 7.320 | 7.340 | 7.220 | 7.317 | 7.317 | 14,679 |
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.