Anavex Life Sciences Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 8.740 | 8.860 | 8.500 | 8.512 | 8.512 | 4,630 |
| 2025-02-20 | 8.720 | 8.890 | 8.663 | 8.807 | 8.807 | 1,185 |
| 2025-02-19 | 8.650 | 8.721 | 8.528 | 8.721 | 8.721 | 2,228 |
| 2025-02-18 | 8.760 | 9.170 | 8.520 | 8.743 | 8.743 | 2,162 |
| 2025-02-14 | 8.530 | 8.930 | 8.530 | 8.817 | 8.817 | 3,312 |
| 2025-02-13 | 8.538 | 8.790 | 8.512 | 8.727 | 8.727 | 4,600 |
| 2025-02-12 | 8.440 | 8.545 | 7.913 | 8.389 | 8.389 | 4,525 |
| 2025-02-11 | 9.090 | 9.090 | 8.400 | 8.513 | 8.513 | 5,564 |
| 2025-02-10 | 8.650 | 8.790 | 8.590 | 8.742 | 8.742 | 3,040 |
| 2025-02-07 | 8.836 | 8.860 | 8.477 | 8.512 | 8.512 | 1,901 |
| 2025-02-06 | 9.000 | 9.260 | 8.750 | 8.958 | 8.958 | 1,782 |
| 2025-02-05 | 9.170 | 9.340 | 8.765 | 8.867 | 8.867 | 7,358 |
| 2025-02-04 | 8.660 | 9.048 | 8.612 | 8.863 | 8.863 | 10,711 |
| 2025-02-03 | 9.320 | 9.320 | 8.500 | 8.690 | 8.690 | 10,759 |
| 2025-01-31 | 9.570 | 9.700 | 9.119 | 9.119 | 9.119 | 2,723 |
| 2025-01-30 | 9.940 | 9.940 | 9.290 | 9.320 | 9.320 | 2,423 |
| 2025-01-29 | 9.900 | 10.089 | 9.680 | 9.744 | 9.744 | 1,075 |
| 2025-01-28 | 9.870 | 9.980 | 9.574 | 9.768 | 9.768 | 1,321 |
| 2025-01-27 | 9.970 | 10.176 | 9.535 | 9.535 | 9.535 | 8,818 |
| 2025-01-24 | 10.238 | 10.749 | 10.032 | 10.614 | 10.614 | 15,031 |
| 2025-01-23 | 9.940 | 10.230 | 9.848 | 9.850 | 9.850 | 8,952 |
| 2025-01-22 | 9.840 | 10.248 | 9.719 | 9.884 | 9.884 | 6,753 |
| 2025-01-21 | 9.340 | 9.631 | 9.120 | 9.608 | 9.608 | 6,326 |
| 2025-01-17 | 10.160 | 10.200 | 9.120 | 9.228 | 9.228 | 17,366 |
| 2025-01-16 | 11.480 | 11.480 | 9.968 | 10.174 | 10.174 | 35,389 |
| 2025-01-15 | 10.000 | 11.664 | 10.000 | 11.307 | 11.307 | 20,813 |
| 2025-01-14 | 10.800 | 10.860 | 10.250 | 10.548 | 10.548 | 5,140 |
| 2025-01-13 | 11.020 | 11.020 | 10.086 | 10.616 | 10.616 | 34,845 |
| 2025-01-10 | 11.863 | 11.863 | 10.814 | 11.125 | 11.125 | 14,446 |
| 2025-01-08 | 13.044 | 13.100 | 11.530 | 11.639 | 11.639 | 26,708 |
| 2025-01-07 | 13.260 | 14.085 | 13.200 | 13.945 | 13.945 | 17,292 |
| 2025-01-06 | 12.490 | 13.315 | 12.380 | 13.254 | 13.254 | 18,730 |
| 2025-01-03 | 12.450 | 12.997 | 11.984 | 12.205 | 12.205 | 29,841 |
| 2025-01-02 | 11.040 | 12.460 | 10.740 | 11.996 | 11.996 | 54,736 |
| 2024-12-31 | 11.660 | 11.660 | 10.490 | 10.490 | 10.490 | 2,911 |
| 2024-12-30 | 12.400 | 12.400 | 11.084 | 11.097 | 11.097 | 43,927 |
| 2024-12-27 | 12.799 | 13.310 | 11.854 | 12.124 | 12.124 | 44,835 |
| 2024-12-24 | 11.773 | 12.476 | 10.848 | 10.867 | 10.867 | 68,996 |
| 2024-12-23 | 9.407 | 11.500 | 8.402 | 11.376 | 11.376 | 183,796 |
| 2024-12-20 | 8.820 | 8.820 | 8.331 | 8.625 | 8.625 | 4,295 |
| 2024-12-19 | 8.897 | 8.970 | 8.585 | 8.850 | 8.850 | 1,928 |
| 2024-12-18 | 9.210 | 9.382 | 9.070 | 9.083 | 9.083 | 6,677 |
| 2024-12-17 | 9.180 | 9.458 | 9.050 | 9.417 | 9.417 | 5,606 |
| 2024-12-16 | 8.330 | 9.340 | 8.330 | 9.340 | 9.340 | 13,157 |
| 2024-12-13 | 8.600 | 8.710 | 8.215 | 8.340 | 8.340 | 5,560 |
| 2024-12-12 | 8.180 | 8.200 | 7.978 | 8.155 | 8.155 | 7,336 |
| 2024-12-11 | 8.485 | 8.560 | 8.155 | 8.277 | 8.277 | 4,978 |
| 2024-12-10 | 8.270 | 8.760 | 8.190 | 8.420 | 8.420 | 27,075 |
| 2024-12-09 | 8.440 | 8.545 | 8.160 | 8.382 | 8.382 | 7,286 |
| 2024-12-06 | 7.810 | 8.308 | 7.810 | 8.265 | 8.265 | 11,328 |
| 2024-12-05 | 9.020 | 9.120 | 7.919 | 7.989 | 7.989 | 42,347 |
| 2024-12-04 | 8.990 | 9.237 | 8.921 | 9.111 | 9.111 | 9,113 |
| 2024-12-03 | 9.347 | 9.390 | 8.800 | 8.863 | 8.863 | 7,697 |
| 2024-12-02 | 9.680 | 9.970 | 9.400 | 9.412 | 9.412 | 8,707 |
| 2024-11-29 | 9.100 | 9.777 | 8.911 | 9.452 | 9.452 | 29,005 |
| 2024-11-27 | 9.090 | 9.432 | 8.970 | 9.186 | 9.186 | 18,398 |
| 2024-11-26 | 9.150 | 10.490 | 8.940 | 9.000 | 9.000 | 29,266 |
| 2024-11-25 | 9.480 | 9.690 | 9.059 | 9.120 | 9.120 | 14,819 |
| 2024-11-22 | 9.020 | 9.049 | 8.613 | 9.042 | 9.042 | 9,808 |
| 2024-11-21 | 8.490 | 9.369 | 8.400 | 9.303 | 9.303 | 6,505 |
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.