Anavex Life Sciences Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 10.370 | 10.482 | 9.950 | 10.196 | 10.196 | 7,846 |
| 2025-08-13 | 10.750 | 10.990 | 10.260 | 10.534 | 10.534 | 1,607 |
| 2025-08-12 | 11.320 | 11.635 | 10.500 | 10.895 | 10.895 | 13,822 |
| 2025-08-11 | 11.000 | 11.336 | 11.000 | 11.326 | 11.326 | 4,669 |
| 2025-08-08 | 11.300 | 11.326 | 10.977 | 10.977 | 10.977 | 2,954 |
| 2025-08-07 | 11.160 | 11.626 | 10.854 | 11.474 | 11.474 | 5,280 |
| 2025-08-06 | 10.706 | 10.846 | 10.550 | 10.846 | 10.846 | 1,542 |
| 2025-08-05 | 10.820 | 11.126 | 10.788 | 10.902 | 10.902 | 5,403 |
| 2025-08-04 | 11.330 | 11.415 | 10.754 | 10.916 | 10.916 | 2,219 |
| 2025-08-01 | 10.891 | 11.180 | 10.655 | 11.100 | 11.100 | 5,607 |
| 2025-07-31 | 11.940 | 12.680 | 11.150 | 11.430 | 11.430 | 7,453 |
| 2025-07-30 | 11.580 | 11.581 | 11.440 | 11.512 | 11.512 | 2,159 |
| 2025-07-29 | 11.640 | 11.687 | 11.366 | 11.566 | 11.566 | 1,390 |
| 2025-07-28 | 12.140 | 12.250 | 11.255 | 11.285 | 11.285 | 2,177 |
| 2025-07-25 | 12.740 | 12.770 | 12.101 | 12.224 | 12.224 | 7,752 |
| 2025-07-24 | 13.410 | 13.988 | 12.796 | 12.942 | 12.942 | 8,548 |
| 2025-07-23 | 11.166 | 13.399 | 11.166 | 13.395 | 13.395 | 13,021 |
| 2025-07-22 | 11.235 | 11.250 | 11.086 | 11.100 | 11.100 | 3,754 |
| 2025-07-21 | 11.150 | 11.246 | 11.016 | 11.105 | 11.105 | 4,888 |
| 2025-07-18 | 11.200 | 11.200 | 10.934 | 11.033 | 11.033 | 1,707 |
| 2025-07-17 | 11.200 | 11.256 | 11.079 | 11.119 | 11.119 | 948 |
| 2025-07-16 | 11.096 | 11.096 | 10.785 | 11.070 | 11.070 | 1,555 |
| 2025-07-15 | 11.400 | 11.410 | 10.855 | 10.930 | 10.930 | 5,401 |
| 2025-07-14 | 11.010 | 11.478 | 11.000 | 11.444 | 11.444 | 2,703 |
| 2025-07-11 | 11.110 | 11.180 | 10.919 | 11.076 | 11.076 | 4,763 |
| 2025-07-10 | 10.750 | 11.065 | 10.740 | 11.046 | 11.046 | 3,341 |
| 2025-07-09 | 10.380 | 10.920 | 10.380 | 10.902 | 10.902 | 2,819 |
| 2025-07-08 | 10.140 | 10.210 | 10.000 | 10.186 | 10.186 | 670 |
| 2025-07-07 | 10.895 | 11.000 | 10.084 | 10.274 | 10.274 | 2,897 |
| 2025-07-04 | 10.627 | 10.627 | 10.627 | 10.627 | 10.627 | 0 |
| 2025-07-03 | 10.530 | 10.945 | 10.494 | 10.627 | 10.627 | 4,587 |
| 2025-07-02 | 9.250 | 10.746 | 9.250 | 10.722 | 10.722 | 11,642 |
| 2025-07-01 | 9.120 | 9.570 | 9.120 | 9.538 | 9.538 | 1,868 |
| 2025-06-30 | 9.500 | 9.500 | 9.093 | 9.142 | 9.142 | 1,777 |
| 2025-06-27 | 9.700 | 9.717 | 9.398 | 9.398 | 9.398 | 3,260 |
| 2025-06-26 | 9.530 | 9.560 | 9.286 | 9.454 | 9.454 | 5,555 |
| 2025-06-25 | 9.490 | 9.520 | 9.132 | 9.248 | 9.248 | 6,087 |
| 2025-06-24 | 9.400 | 9.700 | 9.267 | 9.534 | 9.534 | 4,447 |
| 2025-06-23 | 9.020 | 9.262 | 8.910 | 9.262 | 9.262 | 3,946 |
| 2025-06-20 | 9.070 | 9.320 | 8.855 | 8.915 | 8.915 | 2,446 |
| 2025-06-19 | 9.058 | 9.058 | 9.058 | 9.058 | 9.058 | 0 |
| 2025-06-18 | 8.935 | 9.228 | 8.935 | 9.058 | 9.058 | 4,809 |
| 2025-06-17 | 8.600 | 8.826 | 8.453 | 8.813 | 8.813 | 1,708 |
| 2025-06-16 | 8.065 | 8.485 | 8.065 | 8.485 | 8.485 | 7,421 |
| 2025-06-13 | 8.150 | 8.150 | 7.998 | 8.079 | 8.079 | 6,963 |
| 2025-06-12 | 8.227 | 8.230 | 8.118 | 8.140 | 8.140 | 5,408 |
| 2025-06-11 | 8.220 | 8.437 | 8.220 | 8.360 | 8.360 | 2,532 |
| 2025-06-10 | 7.960 | 8.250 | 7.960 | 8.173 | 8.173 | 6,835 |
| 2025-06-09 | 8.410 | 8.410 | 8.000 | 8.000 | 8.000 | 6,424 |
| 2025-06-06 | 7.804 | 8.241 | 7.804 | 8.039 | 8.039 | 3,394 |
| 2025-06-05 | 7.700 | 7.850 | 7.700 | 7.817 | 7.817 | 2,533 |
| 2025-06-04 | 7.840 | 7.860 | 7.709 | 7.780 | 7.780 | 4,990 |
| 2025-06-03 | 7.564 | 7.810 | 7.538 | 7.713 | 7.713 | 3,597 |
| 2025-06-02 | 7.890 | 7.890 | 7.500 | 7.697 | 7.697 | 3,178 |
| 2025-05-30 | 7.500 | 7.590 | 7.340 | 7.340 | 7.340 | 6,697 |
| 2025-05-29 | 7.750 | 7.750 | 7.633 | 7.715 | 7.715 | 8,886 |
| 2025-05-28 | 7.490 | 7.635 | 7.279 | 7.562 | 7.562 | 4,582 |
| 2025-05-27 | 7.550 | 7.798 | 7.311 | 7.392 | 7.392 | 3,788 |
| 2025-05-23 | 7.490 | 7.695 | 7.490 | 7.669 | 7.669 | 2,405 |
| 2025-05-22 | 7.700 | 7.921 | 7.573 | 7.873 | 7.873 | 6,323 |
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.