Anavex Life Sciences Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 8.410 | 8.411 | 7.229 | 7.709 | 7.709 | 51,593 |
| 2025-05-19 | 8.330 | 8.330 | 8.173 | 8.222 | 8.222 | 1,837 |
| 2025-05-16 | 8.440 | 8.453 | 8.220 | 8.321 | 8.321 | 1,281 |
| 2025-05-15 | 8.230 | 8.331 | 7.990 | 8.270 | 8.270 | 5,482 |
| 2025-05-14 | 8.250 | 8.451 | 8.100 | 8.100 | 8.100 | 6,217 |
| 2025-05-13 | 8.630 | 8.630 | 8.053 | 8.316 | 8.316 | 5,624 |
| 2025-05-12 | 8.450 | 8.647 | 8.450 | 8.570 | 8.570 | 1,646 |
| 2025-05-09 | 8.500 | 8.633 | 8.380 | 8.380 | 8.380 | 2,305 |
| 2025-05-08 | 8.405 | 8.788 | 8.323 | 8.769 | 8.769 | 468 |
| 2025-05-07 | 8.330 | 8.470 | 8.315 | 8.470 | 8.470 | 3,514 |
| 2025-05-06 | 8.690 | 8.692 | 8.295 | 8.298 | 8.298 | 2,645 |
| 2025-05-02 | 9.373 | 9.572 | 9.373 | 9.428 | 9.428 | 2,907 |
| 2025-05-01 | 9.285 | 9.393 | 9.280 | 9.280 | 9.280 | 2,211 |
| 2025-04-30 | 9.400 | 9.690 | 9.400 | 9.430 | 9.430 | 2,905 |
| 2025-04-29 | 9.550 | 9.710 | 9.420 | 9.600 | 9.600 | 1,920 |
| 2025-04-28 | 9.520 | 9.687 | 9.370 | 9.370 | 9.370 | 2,242 |
| 2025-04-25 | 9.610 | 9.650 | 9.323 | 9.463 | 9.463 | 1,550 |
| 2025-04-24 | 9.310 | 9.530 | 9.310 | 9.420 | 9.420 | 2,262 |
| 2025-04-23 | 9.403 | 9.750 | 9.403 | 9.455 | 9.455 | 2,792 |
| 2025-04-22 | 8.900 | 9.120 | 8.848 | 9.050 | 9.050 | 902 |
| 2025-04-17 | 8.907 | 8.907 | 8.710 | 8.820 | 8.820 | 441 |
| 2025-04-16 | 9.020 | 9.020 | 8.750 | 8.750 | 8.750 | 1,470 |
| 2025-04-15 | 8.650 | 9.090 | 8.650 | 8.934 | 8.934 | 716 |
| 2025-04-14 | 9.000 | 9.070 | 8.637 | 8.637 | 8.637 | 4,280 |
| 2025-04-11 | 8.730 | 8.730 | 8.453 | 8.700 | 8.700 | 1,809 |
| 2025-04-10 | 8.500 | 8.610 | 8.120 | 8.498 | 8.498 | 7,695 |
| 2025-04-09 | 7.602 | 8.496 | 7.361 | 8.496 | 8.496 | 6,498 |
| 2025-04-08 | 8.570 | 8.570 | 7.780 | 7.870 | 7.870 | 8,761 |
| 2025-04-07 | 8.010 | 8.428 | 7.820 | 8.297 | 8.297 | 3,906 |
| 2025-04-04 | 8.023 | 8.330 | 7.817 | 7.923 | 7.923 | 2,688 |
| 2025-04-03 | 7.940 | 8.280 | 7.899 | 8.280 | 8.280 | 2,323 |
| 2025-04-02 | 7.828 | 8.661 | 7.827 | 8.661 | 8.661 | 3,369 |
| 2025-04-01 | 8.740 | 8.740 | 8.090 | 8.090 | 8.090 | 1,754 |
| 2025-03-31 | 8.402 | 8.728 | 8.402 | 8.667 | 8.667 | 1,843 |
| 2025-03-28 | 9.410 | 9.473 | 8.750 | 8.750 | 8.750 | 8,383 |
| 2025-03-27 | 9.390 | 9.776 | 9.263 | 9.497 | 9.497 | 2,651 |
| 2025-03-26 | 9.550 | 9.820 | 9.472 | 9.472 | 9.472 | 4,065 |
| 2025-03-25 | 9.580 | 9.668 | 9.353 | 9.513 | 9.513 | 8,962 |
| 2025-03-24 | 9.840 | 9.900 | 9.330 | 9.520 | 9.520 | 4,418 |
| 2025-03-21 | 9.830 | 9.949 | 9.747 | 9.820 | 9.820 | 8,636 |
| 2025-03-20 | 9.980 | 10.198 | 9.811 | 9.906 | 9.906 | 9,372 |
| 2025-03-19 | 9.310 | 9.882 | 9.310 | 9.882 | 9.882 | 8,214 |
| 2025-03-18 | 9.100 | 9.300 | 8.930 | 9.255 | 9.255 | 1,177 |
| 2025-03-17 | 9.490 | 9.650 | 9.011 | 9.318 | 9.318 | 4,669 |
| 2025-03-14 | 9.200 | 9.474 | 9.060 | 9.266 | 9.266 | 7,883 |
| 2025-03-13 | 9.000 | 9.140 | 8.830 | 9.020 | 9.020 | 2,861 |
| 2025-03-12 | 9.060 | 9.240 | 8.960 | 9.018 | 9.018 | 3,162 |
| 2025-03-11 | 9.340 | 9.340 | 8.583 | 8.967 | 8.967 | 3,112 |
| 2025-03-10 | 8.462 | 9.217 | 8.460 | 8.868 | 8.868 | 3,841 |
| 2025-03-07 | 8.570 | 8.697 | 8.410 | 8.657 | 8.657 | 629 |
| 2025-03-06 | 8.659 | 8.900 | 8.520 | 8.685 | 8.685 | 5,726 |
| 2025-03-05 | 8.630 | 8.650 | 8.330 | 8.596 | 8.596 | 3,020 |
| 2025-03-04 | 8.030 | 8.518 | 7.950 | 8.487 | 8.487 | 7,090 |
| 2025-03-03 | 7.970 | 8.697 | 7.970 | 8.509 | 8.509 | 1,954 |
| 2025-02-28 | 7.905 | 7.990 | 7.800 | 7.800 | 7.800 | 637 |
| 2025-02-27 | 8.150 | 8.400 | 8.143 | 8.157 | 8.157 | 506 |
| 2025-02-26 | 8.130 | 8.296 | 8.000 | 8.093 | 8.093 | 2,107 |
| 2025-02-25 | 8.200 | 8.320 | 8.021 | 8.063 | 8.063 | 19,290 |
| 2025-02-24 | 8.360 | 8.550 | 8.030 | 8.428 | 8.428 | 3,402 |
| 2025-02-21 | 8.740 | 8.860 | 8.500 | 8.512 | 8.512 | 4,630 |
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.