Anavex Life Sciences Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 8.280 | 8.400 | 8.060 | 8.240 | 8.240 | 6,986 |
| 2024-11-19 | 7.570 | 8.148 | 7.351 | 8.148 | 8.148 | 18,168 |
| 2024-11-18 | 7.463 | 7.590 | 7.233 | 7.392 | 7.392 | 3,504 |
| 2024-11-15 | 8.000 | 8.059 | 7.509 | 7.509 | 7.509 | 7,502 |
| 2024-11-14 | 8.991 | 9.087 | 8.361 | 8.472 | 8.472 | 12,577 |
| 2024-11-13 | 9.150 | 9.388 | 9.080 | 9.188 | 9.188 | 15,179 |
| 2024-11-12 | 8.980 | 9.517 | 8.980 | 8.988 | 8.988 | 19,633 |
| 2024-11-11 | 9.530 | 10.430 | 8.757 | 9.063 | 9.063 | 71,877 |
| 2024-11-08 | 7.620 | 8.668 | 7.619 | 8.652 | 8.652 | 7,978 |
| 2024-11-07 | 7.800 | 8.053 | 7.650 | 7.680 | 7.680 | 6,779 |
| 2024-11-06 | 7.850 | 8.028 | 7.725 | 7.843 | 7.843 | 5,162 |
| 2024-11-05 | 7.325 | 8.037 | 7.200 | 7.875 | 7.875 | 25,979 |
| 2024-11-04 | 6.820 | 7.440 | 6.660 | 7.315 | 7.315 | 18,461 |
| 2024-11-01 | 6.728 | 7.049 | 6.555 | 6.900 | 6.900 | 44,333 |
| 2024-10-31 | 5.900 | 7.357 | 5.880 | 6.608 | 6.608 | 120,522 |
| 2024-10-30 | 5.610 | 5.831 | 5.600 | 5.720 | 5.720 | 2,307 |
| 2024-10-29 | 5.740 | 5.820 | 5.658 | 5.672 | 5.672 | 2,013 |
| 2024-10-28 | 5.290 | 5.589 | 5.260 | 5.580 | 5.580 | 6,175 |
| 2024-10-25 | 5.400 | 5.552 | 5.289 | 5.289 | 5.289 | 5,248 |
| 2024-10-24 | 5.400 | 5.460 | 5.350 | 5.368 | 5.368 | 1,999 |
| 2024-10-23 | 5.590 | 5.590 | 5.319 | 5.359 | 5.359 | 5,246 |
| 2024-10-22 | 5.351 | 5.424 | 5.335 | 5.389 | 5.389 | 13,234 |
| 2024-10-21 | 5.630 | 5.760 | 5.510 | 5.510 | 5.510 | 7,968 |
| 2024-10-18 | 5.520 | 5.665 | 5.476 | 5.652 | 5.652 | 4,734 |
| 2024-10-17 | 5.600 | 5.628 | 5.450 | 5.539 | 5.539 | 4,205 |
| 2024-10-16 | 5.470 | 5.590 | 5.440 | 5.519 | 5.519 | 6,057 |
| 2024-10-15 | 5.410 | 5.491 | 5.340 | 5.491 | 5.491 | 4,405 |
| 2024-10-14 | 5.350 | 5.520 | 5.339 | 5.339 | 5.339 | 3,940 |
| 2024-10-11 | 5.110 | 5.338 | 5.040 | 5.320 | 5.320 | 3,125 |
| 2024-10-10 | 5.050 | 5.129 | 5.050 | 5.129 | 5.129 | 166 |
| 2024-10-09 | 5.210 | 5.248 | 5.138 | 5.188 | 5.188 | 6,294 |
| 2024-10-08 | 5.350 | 5.511 | 5.318 | 5.318 | 5.318 | 6,633 |
| 2024-10-07 | 5.538 | 5.538 | 5.402 | 5.430 | 5.430 | 7,248 |
| 2024-10-04 | 5.670 | 5.730 | 5.598 | 5.600 | 5.600 | 4,378 |
| 2024-10-03 | 5.612 | 5.750 | 5.460 | 5.460 | 5.460 | 1,885 |
| 2024-10-02 | 5.430 | 5.510 | 5.360 | 5.510 | 5.510 | 28 |
| 2024-10-01 | 5.720 | 5.720 | 5.410 | 5.410 | 5.410 | 903 |
| 2024-09-30 | 5.828 | 5.828 | 5.620 | 5.620 | 5.620 | 2,486 |
| 2024-09-27 | 5.736 | 5.760 | 5.686 | 5.760 | 5.760 | 164 |
| 2024-09-26 | 5.400 | 5.640 | 5.400 | 5.640 | 5.640 | 2,091 |
| 2024-09-25 | 5.680 | 5.680 | 5.419 | 5.532 | 5.532 | 4,220 |
| 2024-09-24 | 5.460 | 5.631 | 5.450 | 5.631 | 5.631 | 2,639 |
| 2024-09-23 | 5.690 | 5.690 | 5.500 | 5.570 | 5.570 | 3,140 |
| 2024-09-20 | 5.720 | 5.720 | 5.470 | 5.583 | 5.583 | 2,593 |
| 2024-09-19 | 5.671 | 5.890 | 5.530 | 5.800 | 5.800 | 3,478 |
| 2024-09-18 | 5.480 | 5.600 | 5.299 | 5.600 | 5.600 | 1,090 |
| 2024-09-17 | 5.803 | 5.820 | 5.300 | 5.490 | 5.490 | 3,732 |
| 2024-09-16 | 5.380 | 5.465 | 5.212 | 5.328 | 5.328 | 864 |
| 2024-09-13 | 5.250 | 5.450 | 5.150 | 5.250 | 5.250 | 690 |
| 2024-09-12 | 5.080 | 5.190 | 5.080 | 5.190 | 5.190 | 1,051 |
| 2024-09-11 | 5.067 | 5.100 | 4.950 | 5.069 | 5.069 | 3,517 |
| 2024-09-10 | 5.165 | 5.165 | 4.980 | 5.010 | 5.010 | 2,603 |
| 2024-09-09 | 5.350 | 5.530 | 5.165 | 5.165 | 5.165 | 4,079 |
| 2024-09-06 | 5.543 | 5.543 | 5.120 | 5.219 | 5.219 | 8,086 |
| 2024-09-05 | 5.580 | 5.580 | 5.522 | 5.522 | 5.522 | 911 |
| 2024-09-04 | 5.350 | 5.790 | 5.350 | 5.700 | 5.700 | 2,286 |
| 2024-09-03 | 5.990 | 6.015 | 5.530 | 5.537 | 5.537 | 6,349 |
| 2024-08-30 | 6.030 | 6.030 | 5.855 | 5.855 | 5.855 | 4,110 |
| 2024-08-29 | 6.120 | 6.160 | 5.935 | 6.160 | 6.160 | 1,349 |
| 2024-08-28 | 6.156 | 6.156 | 5.909 | 5.909 | 5.909 | 2,795 |
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.