Anavex Life Sciences Corp. (LON:0HFR)
London · Delayed Price · Currency is GBP · Price in USD 9.36
-0.31 (-3.18%)
At close: Aug 19, 2025
Anavex Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 9.68 | 9.74 | 9.32 | 9.36 | 9.36 | -3.18% | 2,383 |
| Aug 18, 2025 | 9.90 | 9.97 | 9.67 | 9.67 | 9.67 | -4.55% | 4,156 |
| Aug 15, 2025 | 10.01 | 10.27 | 10.00 | 10.13 | 10.13 | -0.63% | 1,038 |
| Aug 14, 2025 | 10.37 | 10.48 | 9.95 | 10.20 | 10.20 | -3.21% | 7,846 |
| Aug 13, 2025 | 10.75 | 10.99 | 10.26 | 10.53 | 10.53 | -3.31% | 1,607 |
| Aug 12, 2025 | 11.32 | 11.64 | 10.50 | 10.90 | 10.90 | -3.81% | 13,822 |
| Aug 11, 2025 | 11.00 | 11.34 | 11.00 | 11.33 | 11.33 | 3.18% | 4,669 |
| Aug 8, 2025 | 11.30 | 11.33 | 10.98 | 10.98 | 10.98 | -4.33% | 2,954 |
| Aug 7, 2025 | 11.16 | 11.63 | 10.85 | 11.47 | 11.47 | 5.79% | 5,280 |
| Aug 6, 2025 | 10.71 | 10.85 | 10.55 | 10.85 | 10.85 | -0.51% | 1,542 |
| Aug 5, 2025 | 10.82 | 11.13 | 10.79 | 10.90 | 10.90 | -0.13% | 5,403 |
| Aug 4, 2025 | 11.33 | 11.42 | 10.75 | 10.92 | 10.92 | -1.66% | 2,219 |
| Aug 1, 2025 | 10.89 | 11.18 | 10.66 | 11.10 | 11.10 | -2.89% | 5,607 |
| Jul 31, 2025 | 11.94 | 12.68 | 11.15 | 11.43 | 11.43 | -0.71% | 7,453 |
| Jul 30, 2025 | 11.58 | 11.58 | 11.44 | 11.51 | 11.51 | -0.47% | 2,159 |
| Jul 29, 2025 | 11.64 | 11.69 | 11.37 | 11.57 | 11.57 | 2.49% | 1,390 |
| Jul 28, 2025 | 12.14 | 12.25 | 11.26 | 11.29 | 11.29 | -7.68% | 2,177 |
| Jul 25, 2025 | 12.74 | 12.77 | 12.10 | 12.22 | 12.22 | -5.55% | 7,752 |
| Jul 24, 2025 | 13.41 | 13.99 | 12.80 | 12.94 | 12.94 | -3.38% | 8,548 |
| Jul 23, 2025 | 11.17 | 13.40 | 11.17 | 13.40 | 13.40 | 20.68% | 13,021 |
| Jul 22, 2025 | 11.24 | 11.25 | 11.09 | 11.10 | 11.10 | -0.05% | 3,754 |
| Jul 21, 2025 | 11.15 | 11.25 | 11.02 | 11.11 | 11.11 | 0.65% | 4,888 |
| Jul 18, 2025 | 11.20 | 11.20 | 10.93 | 11.03 | 11.03 | -0.77% | 1,707 |
| Jul 17, 2025 | 11.20 | 11.26 | 11.08 | 11.12 | 11.12 | 0.44% | 948 |
| Jul 16, 2025 | 11.10 | 11.10 | 10.79 | 11.07 | 11.07 | 1.28% | 1,555 |
| Jul 15, 2025 | 11.40 | 11.41 | 10.86 | 10.93 | 10.93 | -4.49% | 5,401 |
| Jul 14, 2025 | 11.01 | 11.48 | 11.00 | 11.44 | 11.44 | 3.32% | 2,703 |
| Jul 11, 2025 | 11.11 | 11.18 | 10.92 | 11.08 | 11.08 | 0.27% | 4,763 |
| Jul 10, 2025 | 10.75 | 11.07 | 10.74 | 11.05 | 11.05 | 1.32% | 3,341 |
| Jul 9, 2025 | 10.38 | 10.92 | 10.38 | 10.90 | 10.90 | 7.03% | 2,819 |
| Jul 8, 2025 | 10.14 | 10.21 | 10.00 | 10.19 | 10.19 | -0.86% | 670 |
| Jul 7, 2025 | 10.90 | 11.00 | 10.08 | 10.27 | 10.27 | -3.32% | 2,897 |
| Jul 3, 2025 | 10.53 | 10.95 | 10.49 | 10.63 | 10.63 | -0.89% | 4,587 |
| Jul 2, 2025 | 9.25 | 10.75 | 9.25 | 10.72 | 10.72 | 12.41% | 11,642 |
| Jul 1, 2025 | 9.12 | 9.57 | 9.12 | 9.54 | 9.54 | 4.33% | 1,868 |
| Jun 30, 2025 | 9.50 | 9.50 | 9.09 | 9.14 | 9.14 | -2.72% | 1,777 |
| Jun 27, 2025 | 9.70 | 9.72 | 9.40 | 9.40 | 9.40 | -0.59% | 3,260 |
| Jun 26, 2025 | 9.53 | 9.56 | 9.29 | 9.45 | 9.45 | 2.23% | 5,555 |
| Jun 25, 2025 | 9.49 | 9.52 | 9.13 | 9.25 | 9.25 | -3.00% | 6,087 |
| Jun 24, 2025 | 9.40 | 9.70 | 9.27 | 9.53 | 9.53 | 2.94% | 4,447 |
| Jun 23, 2025 | 9.02 | 9.26 | 8.91 | 9.26 | 9.26 | 3.89% | 3,946 |
| Jun 20, 2025 | 9.07 | 9.32 | 8.86 | 8.92 | 8.92 | -1.58% | 2,446 |
| Jun 18, 2025 | 8.94 | 9.23 | 8.94 | 9.06 | 9.06 | 2.78% | 4,809 |
| Jun 17, 2025 | 8.60 | 8.83 | 8.45 | 8.81 | 8.81 | 3.87% | 1,708 |
| Jun 16, 2025 | 8.07 | 8.49 | 8.07 | 8.49 | 8.49 | 5.03% | 7,421 |
| Jun 13, 2025 | 8.15 | 8.15 | 8.00 | 8.08 | 8.08 | -0.75% | 6,963 |
| Jun 12, 2025 | 8.23 | 8.23 | 8.12 | 8.14 | 8.14 | -2.63% | 5,408 |
| Jun 11, 2025 | 8.22 | 8.44 | 8.22 | 8.36 | 8.36 | 2.29% | 2,532 |
| Jun 10, 2025 | 7.96 | 8.25 | 7.96 | 8.17 | 8.17 | 2.16% | 6,835 |
| Jun 9, 2025 | 8.41 | 8.41 | 8.00 | 8.00 | 8.00 | -0.49% | 6,424 |