Anavex Life Sciences Corp. (LON:0HFR)
London · Delayed Price · Currency is GBP · Price in USD 2.820
-0.021 (-0.75%)
Mar 27, 2026, 7:13 PM GMT
LON:0HFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.86 | 2.90 | 2.75 | 2.82 | 2.82 | -0.74% | 62,655 |
| Mar 26, 2026 | 2.73 | 3.02 | 2.65 | 2.84 | 2.84 | 8.31% | 322,491 |
| Mar 25, 2026 | 4.05 | 4.05 | 2.62 | 2.62 | 2.62 | -37.99% | 527,931 |
| Mar 24, 2026 | 4.26 | 4.55 | 4.17 | 4.23 | 4.23 | -6.62% | 9,143 |
| Mar 23, 2026 | 4.16 | 4.59 | 4.15 | 4.53 | 4.53 | 11.17% | 14,989 |
| Mar 20, 2026 | 4.16 | 4.26 | 4.07 | 4.08 | 4.08 | -2.07% | 316 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.08 | 4.16 | 4.16 | -3.46% | 3,175 |
| Mar 18, 2026 | 4.50 | 4.55 | 4.31 | 4.31 | 4.31 | -5.48% | 11,592 |
| Mar 17, 2026 | 4.75 | 4.88 | 4.56 | 4.56 | 4.56 | -4.60% | 23,963 |
| Mar 16, 2026 | 4.75 | 4.85 | 4.66 | 4.78 | 4.78 | 1.92% | 3,364 |
| Mar 13, 2026 | 4.71 | 4.84 | 4.69 | 4.69 | 4.69 | 1.96% | 438 |
| Mar 12, 2026 | 4.66 | 4.66 | 4.39 | 4.60 | 4.60 | 0.63% | 15,838 |
| Mar 11, 2026 | 4.62 | 4.71 | 4.57 | 4.57 | 4.57 | -3.59% | 288 |
| Mar 10, 2026 | 4.78 | 4.88 | 4.68 | 4.74 | 4.74 | 0.44% | 1,798 |
| Mar 9, 2026 | 4.65 | 4.89 | 4.65 | 4.72 | 4.72 | 3.94% | 9,738 |
| Mar 6, 2026 | 4.75 | 4.75 | 4.45 | 4.54 | 4.54 | -4.40% | 5,632 |
| Mar 5, 2026 | 5.04 | 5.04 | 4.74 | 4.75 | 4.75 | -4.81% | 7,860 |
| Mar 4, 2026 | 4.80 | 5.18 | 4.65 | 4.99 | 4.99 | 6.60% | 12,195 |
| Mar 3, 2026 | 4.38 | 4.69 | 4.38 | 4.68 | 4.68 | 2.88% | 8,238 |
| Mar 2, 2026 | 4.25 | 4.61 | 4.25 | 4.55 | 4.55 | 4.17% | 10,661 |
| Feb 27, 2026 | 4.65 | 4.65 | 4.29 | 4.37 | 4.37 | -0.75% | 2,511 |
| Feb 26, 2026 | 4.50 | 4.50 | 4.25 | 4.40 | 4.40 | -0.70% | 3,476 |
| Feb 25, 2026 | 4.40 | 4.57 | 4.35 | 4.43 | 4.43 | 1.67% | 7,583 |
| Feb 24, 2026 | 4.22 | 4.36 | 4.17 | 4.36 | 4.36 | 3.51% | 6,596 |
| Feb 23, 2026 | 4.12 | 4.22 | 4.00 | 4.21 | 4.21 | 2.46% | 4,678 |
| Feb 20, 2026 | 4.17 | 4.17 | 4.10 | 4.11 | 4.11 | 0.74% | 1,676 |
| Feb 19, 2026 | 4.20 | 4.20 | 4.00 | 4.08 | 4.08 | 0.52% | 175 |
| Feb 18, 2026 | 4.01 | 4.14 | 4.01 | 4.06 | 4.06 | 0.84% | 4,561 |
| Feb 17, 2026 | 3.97 | 4.03 | 3.96 | 4.03 | 4.03 | -1.95% | 669 |
| Feb 13, 2026 | 3.62 | 4.16 | 3.62 | 4.11 | 4.11 | 3.90% | 4,148 |
| Feb 12, 2026 | 3.90 | 3.96 | 3.79 | 3.95 | 3.95 | 1.80% | 3,188 |
| Feb 11, 2026 | 3.97 | 3.97 | 3.77 | 3.88 | 3.88 | -5.13% | 9,757 |
| Feb 10, 2026 | 4.25 | 4.36 | 4.08 | 4.09 | 4.09 | -2.15% | 4,033 |
| Feb 9, 2026 | 4.27 | 4.46 | 4.07 | 4.18 | 4.18 | 0.63% | 3,789 |
| Feb 6, 2026 | 3.96 | 4.18 | 3.85 | 4.16 | 4.16 | 4.63% | 6,179 |
| Feb 5, 2026 | 4.14 | 4.22 | 3.97 | 3.97 | 3.97 | -4.77% | 13,160 |
| Feb 4, 2026 | 4.47 | 4.48 | 4.10 | 4.17 | 4.17 | -5.27% | 13,147 |
| Feb 3, 2026 | 4.58 | 4.65 | 4.33 | 4.40 | 4.40 | -4.66% | 4,650 |
| Feb 2, 2026 | 4.61 | 4.68 | 4.50 | 4.62 | 4.62 | -7.68% | 13,196 |
| Jan 30, 2026 | 4.72 | 5.04 | 4.72 | 5.00 | 5.00 | 3.97% | 7,459 |
| Jan 29, 2026 | 4.80 | 4.96 | 4.80 | 4.81 | 4.81 | -2.22% | 16,620 |
| Jan 28, 2026 | 5.10 | 5.10 | 4.91 | 4.92 | 4.92 | -1.42% | 1,783 |
| Jan 27, 2026 | 4.92 | 5.03 | 4.85 | 4.99 | 4.99 | -1.21% | 9,558 |
| Jan 26, 2026 | 5.20 | 5.20 | 4.98 | 5.05 | 5.05 | -3.22% | 5,724 |
| Jan 23, 2026 | 5.25 | 5.30 | 5.06 | 5.22 | 5.22 | -1.36% | 23,867 |
| Jan 22, 2026 | 5.30 | 5.32 | 5.21 | 5.29 | 5.29 | 3.93% | 9,731 |
| Jan 21, 2026 | 5.01 | 5.13 | 4.97 | 5.09 | 5.09 | 0.63% | 17,536 |
| Jan 20, 2026 | 4.87 | 5.20 | 4.78 | 5.06 | 5.06 | -1.56% | 14,208 |
| Jan 16, 2026 | 4.86 | 5.19 | 4.78 | 5.14 | 5.14 | 5.42% | 16,143 |
| Jan 15, 2026 | 4.85 | 4.96 | 4.69 | 4.88 | 4.88 | 0.31% | 10,802 |