Anavex Life Sciences Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 7.500 | 7.500 | 7.280 | 7.280 | 7.280 | 18,640 |
| 2025-11-04 | 7.750 | 7.760 | 7.633 | 7.658 | 7.658 | 2,591 |
| 2025-11-03 | 7.940 | 7.940 | 7.470 | 7.500 | 7.500 | 6,311 |
| 2025-10-31 | 8.050 | 8.140 | 7.900 | 8.035 | 8.035 | 4,965 |
| 2025-10-30 | 8.000 | 8.298 | 8.000 | 8.089 | 8.089 | 1,301 |
| 2025-10-29 | 8.400 | 8.400 | 7.923 | 8.075 | 8.075 | 17,182 |
| 2025-10-28 | 8.430 | 8.430 | 8.140 | 8.150 | 8.150 | 4,261 |
| 2025-10-27 | 8.680 | 8.737 | 8.355 | 8.429 | 8.429 | 7,429 |
| 2025-10-24 | 8.810 | 8.918 | 8.636 | 8.719 | 8.719 | 4,936 |
| 2025-10-23 | 9.290 | 9.400 | 8.440 | 8.678 | 8.678 | 10,581 |
| 2025-10-22 | 9.210 | 10.460 | 9.200 | 9.218 | 9.218 | 3,175 |
| 2025-10-21 | 9.180 | 9.445 | 9.180 | 9.347 | 9.347 | 2,315 |
| 2025-10-20 | 9.140 | 9.460 | 9.130 | 9.366 | 9.366 | 3,972 |
| 2025-10-17 | 8.900 | 9.190 | 8.830 | 9.079 | 9.079 | 1,906 |
| 2025-10-16 | 9.000 | 9.265 | 8.985 | 9.265 | 9.265 | 4,925 |
| 2025-10-15 | 8.800 | 8.982 | 8.702 | 8.770 | 8.770 | 6,180 |
| 2025-10-14 | 8.400 | 9.000 | 8.069 | 9.000 | 9.000 | 9,429 |
| 2025-10-13 | 9.290 | 9.290 | 8.340 | 8.429 | 8.429 | 21,306 |
| 2025-10-10 | 9.600 | 9.600 | 9.150 | 9.462 | 9.462 | 3,077 |
| 2025-10-09 | 9.830 | 9.939 | 9.775 | 9.805 | 9.805 | 16,921 |
| 2025-10-08 | 9.880 | 10.020 | 9.760 | 9.803 | 9.803 | 3,724 |
| 2025-10-07 | 9.600 | 10.369 | 9.600 | 9.950 | 9.950 | 4,845 |
| 2025-10-06 | 10.000 | 10.070 | 9.582 | 9.647 | 9.647 | 4,037 |
| 2025-10-03 | 9.130 | 9.770 | 9.130 | 9.767 | 9.767 | 9,699 |
| 2025-10-02 | 9.350 | 9.880 | 8.850 | 9.040 | 9.040 | 17,121 |
| 2025-10-01 | 8.900 | 9.310 | 8.900 | 9.192 | 9.192 | 5,244 |
| 2025-09-30 | 8.730 | 9.000 | 8.700 | 8.893 | 8.893 | 11,771 |
| 2025-09-29 | 8.680 | 8.825 | 8.577 | 8.730 | 8.730 | 4,972 |
| 2025-09-26 | 8.440 | 8.633 | 8.440 | 8.612 | 8.612 | 1,807 |
| 2025-09-25 | 8.320 | 8.687 | 8.280 | 8.687 | 8.687 | 4,729 |
| 2025-09-24 | 8.510 | 8.710 | 8.458 | 8.542 | 8.542 | 3,105 |
| 2025-09-23 | 8.690 | 8.820 | 8.604 | 8.628 | 8.628 | 2,015 |
| 2025-09-22 | 8.590 | 8.698 | 8.383 | 8.692 | 8.692 | 15,334 |
| 2025-09-19 | 8.680 | 8.780 | 8.400 | 8.465 | 8.465 | 8,700 |
| 2025-09-18 | 8.770 | 8.900 | 8.562 | 8.762 | 8.762 | 6,394 |
| 2025-09-17 | 9.000 | 9.050 | 8.770 | 8.900 | 8.900 | 4,380 |
| 2025-09-16 | 9.060 | 9.203 | 8.980 | 9.083 | 9.083 | 4,000 |
| 2025-09-15 | 9.370 | 9.540 | 8.884 | 9.126 | 9.126 | 15,855 |
| 2025-09-12 | 9.520 | 9.658 | 9.440 | 9.545 | 9.545 | 3,225 |
| 2025-09-11 | 9.040 | 9.608 | 9.009 | 9.608 | 9.608 | 6,850 |
| 2025-09-10 | 10.360 | 10.420 | 8.975 | 9.168 | 9.168 | 9,628 |
| 2025-09-09 | 9.390 | 10.266 | 9.390 | 10.266 | 10.266 | 12,606 |
| 2025-09-08 | 9.410 | 9.440 | 9.260 | 9.389 | 9.389 | 2,806 |
| 2025-09-05 | 9.450 | 9.450 | 9.202 | 9.406 | 9.406 | 3,058 |
| 2025-09-04 | 9.500 | 9.500 | 9.135 | 9.138 | 9.138 | 7,063 |
| 2025-09-03 | 9.700 | 9.900 | 9.480 | 9.559 | 9.559 | 3,990 |
| 2025-09-02 | 9.600 | 9.880 | 9.529 | 9.529 | 9.529 | 5,327 |
| 2025-09-01 | 9.689 | 9.689 | 9.689 | 9.689 | 9.689 | 0 |
| 2025-08-29 | 9.200 | 9.689 | 9.200 | 9.689 | 9.689 | 4,378 |
| 2025-08-28 | 9.350 | 9.490 | 9.150 | 9.198 | 9.198 | 4,536 |
| 2025-08-27 | 9.370 | 9.485 | 9.300 | 9.409 | 9.409 | 1,671 |
| 2025-08-26 | 9.337 | 9.583 | 9.337 | 9.567 | 9.567 | 3,096 |
| 2025-08-25 | 9.850 | 9.850 | 9.372 | 9.381 | 9.381 | 1,082 |
| 2025-08-22 | 9.520 | 9.714 | 9.517 | 9.675 | 9.675 | 2,180 |
| 2025-08-21 | 9.720 | 9.770 | 9.340 | 9.388 | 9.388 | 8,063 |
| 2025-08-20 | 9.400 | 9.503 | 9.328 | 9.498 | 9.498 | 872 |
| 2025-08-19 | 9.680 | 9.739 | 9.321 | 9.363 | 9.363 | 2,383 |
| 2025-08-18 | 9.900 | 9.965 | 9.671 | 9.671 | 9.671 | 4,156 |
| 2025-08-15 | 10.010 | 10.270 | 10.000 | 10.132 | 10.132 | 1,038 |
| 2025-08-14 | 10.370 | 10.482 | 9.950 | 10.196 | 10.196 | 7,846 |
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.