Anavex Life Sciences Corp. (LON:0HFR)
London · Delayed Price · Currency is GBP · Price in USD 2.560
+0.040 (1.59%)
Jun 12, 2026, 4:43 PM GMT
LON:0HFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2.54 | 2.57 | 2.47 | 2.49 | 2.49 | -1.19% | 46,968 |
| Jun 11, 2026 | 2.44 | 2.52 | 2.40 | 2.52 | 2.52 | -1.18% | 22,538 |
| Jun 10, 2026 | 2.53 | 2.58 | 2.48 | 2.55 | 2.55 | 0.20% | 14,970 |
| Jun 9, 2026 | 2.74 | 2.74 | 2.49 | 2.54 | 2.54 | -2.31% | 23,818 |
| Jun 8, 2026 | 2.61 | 2.69 | 2.54 | 2.60 | 2.60 | -1.14% | 19,667 |
| Jun 5, 2026 | 2.85 | 2.85 | 2.63 | 2.63 | 2.63 | -6.07% | 19,437 |
| Jun 4, 2026 | 2.75 | 2.91 | 2.65 | 2.80 | 2.80 | 6.46% | 10,775 |
| Jun 3, 2026 | 2.71 | 2.79 | 2.62 | 2.63 | 2.63 | -6.74% | 24,549 |
| Jun 2, 2026 | 2.85 | 2.95 | 2.70 | 2.82 | 2.82 | -6.68% | 58,895 |
| Jun 1, 2026 | 3.05 | 3.13 | 2.98 | 3.02 | 3.02 | 0.72% | 22,533 |
| May 29, 2026 | 3.06 | 3.06 | 2.80 | 3.00 | 3.00 | 3.45% | 8,662 |
| May 28, 2026 | 2.74 | 2.92 | 2.74 | 2.90 | 2.90 | 5.26% | 7,257 |
| May 27, 2026 | 2.65 | 2.84 | 2.65 | 2.76 | 2.76 | 3.57% | 20,539 |
| May 26, 2026 | 2.70 | 2.78 | 2.65 | 2.66 | 2.66 | -1.49% | 36,130 |
| May 22, 2026 | 2.74 | 2.74 | 2.64 | 2.70 | 2.70 | -2.70% | 23,506 |
| May 21, 2026 | 2.77 | 2.78 | 2.70 | 2.78 | 2.78 | 2.78% | 9,719 |
| May 20, 2026 | 2.67 | 2.74 | 2.61 | 2.70 | 2.70 | -3.57% | 13,300 |
| May 19, 2026 | 2.87 | 2.95 | 2.78 | 2.80 | 2.80 | -2.10% | 16,385 |
| May 18, 2026 | 2.99 | 2.99 | 2.83 | 2.86 | 2.86 | -2.39% | 24,489 |
| May 15, 2026 | 3.04 | 3.06 | 2.88 | 2.93 | 2.93 | -6.09% | 25,593 |
| May 14, 2026 | 3.07 | 3.14 | 2.95 | 3.12 | 3.12 | 2.30% | 18,780 |
| May 13, 2026 | 3.06 | 3.10 | 3.01 | 3.05 | 3.05 | -0.66% | 2,102 |
| May 12, 2026 | 3.24 | 3.27 | 3.03 | 3.07 | 3.07 | -6.73% | 29,314 |
| May 11, 2026 | 3.30 | 3.35 | 3.15 | 3.29 | 3.29 | 1.91% | 26,420 |
| May 8, 2026 | 3.19 | 3.24 | 3.11 | 3.23 | 3.23 | 1.73% | 3,965 |
| May 7, 2026 | 3.34 | 3.37 | 3.14 | 3.18 | 3.18 | -4.65% | 7,896 |
| May 6, 2026 | 3.45 | 3.45 | 3.07 | 3.33 | 3.33 | -0.30% | 15,871 |
| May 5, 2026 | 3.49 | 3.49 | 3.34 | 3.34 | 3.34 | -2.05% | 5,701 |
| May 4, 2026 | 3.33 | 3.50 | 3.33 | 3.41 | 3.41 | 3.36% | 13,523 |
| May 1, 2026 | 3.25 | 3.33 | 3.25 | 3.30 | 3.30 | -2.97% | 2,133 |
| Apr 30, 2026 | 3.25 | 3.41 | 3.24 | 3.40 | 3.40 | 4.62% | 7,196 |
| Apr 29, 2026 | 3.37 | 3.49 | 3.09 | 3.25 | 3.25 | -2.73% | 11,951 |
| Apr 28, 2026 | 3.31 | 3.35 | 3.23 | 3.34 | 3.34 | 1.25% | 35,015 |
| Apr 27, 2026 | 3.43 | 3.43 | 3.30 | 3.30 | 3.30 | -2.37% | 10,484 |
| Apr 24, 2026 | 3.44 | 3.44 | 3.24 | 3.38 | 3.38 | 1.24% | 9,988 |
| Apr 23, 2026 | 3.53 | 3.59 | 3.29 | 3.34 | 3.34 | -8.78% | 10,065 |
| Apr 22, 2026 | 3.55 | 3.68 | 3.52 | 3.66 | 3.66 | 3.14% | 4,774 |
| Apr 21, 2026 | 3.67 | 3.75 | 3.55 | 3.55 | 3.55 | -4.61% | 3,994 |
| Apr 20, 2026 | 3.60 | 3.74 | 3.50 | 3.72 | 3.72 | 3.33% | 11,495 |
| Apr 17, 2026 | 3.45 | 3.66 | 3.43 | 3.60 | 3.60 | 6.73% | 29,404 |
| Apr 16, 2026 | 3.25 | 3.38 | 3.24 | 3.37 | 3.37 | 5.47% | 17,023 |
| Apr 15, 2026 | 3.15 | 3.21 | 3.12 | 3.20 | 3.20 | 0.25% | 20,636 |
| Apr 14, 2026 | 3.11 | 3.29 | 3.08 | 3.19 | 3.19 | 2.83% | 28,627 |
| Apr 13, 2026 | 2.90 | 3.11 | 2.90 | 3.10 | 3.10 | 6.24% | 22,511 |
| Apr 10, 2026 | 3.06 | 3.11 | 2.92 | 2.92 | 2.92 | -4.95% | 26,654 |
| Apr 9, 2026 | 3.00 | 3.12 | 2.97 | 3.07 | 3.07 | 0.07% | 16,368 |
| Apr 8, 2026 | 3.17 | 3.23 | 3.07 | 3.07 | 3.07 | -0.32% | 43,495 |
| Apr 7, 2026 | 2.90 | 3.10 | 2.88 | 3.08 | 3.08 | 2.93% | 64,149 |
| Apr 2, 2026 | 2.95 | 3.06 | 2.95 | 2.99 | 2.99 | -2.53% | 63,614 |
| Apr 1, 2026 | 3.00 | 3.17 | 3.00 | 3.07 | 3.07 | 0.99% | 41,918 |