Anavex Life Sciences Corp. (LON:0HFR)
London · Delayed Price · Currency is GBP · Price in USD 2.390
+0.060 (2.58%)
Sep 25, 2026, 4:36 PM GMT
LON:0HFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.33 | 2.39 | 2.32 | 2.39 | 2.39 | 2.58% | 702 |
| Sep 24, 2026 | 2.28 | 2.35 | 2.28 | 2.33 | 2.33 | 0.87% | 3,512 |
| Sep 23, 2026 | 2.47 | 2.50 | 2.31 | 2.31 | 2.31 | -4.15% | 5,151 |
| Sep 22, 2026 | 2.44 | 2.48 | 2.35 | 2.41 | 2.41 | 0.84% | 4,912 |
| Sep 21, 2026 | 2.37 | 2.43 | 2.35 | 2.39 | 2.39 | -1.44% | 19,426 |
| Sep 18, 2026 | 2.43 | 2.45 | 2.41 | 2.43 | 2.43 | -0.61% | 2,190 |
| Sep 17, 2026 | 2.42 | 2.49 | 2.41 | 2.44 | 2.44 | 4.27% | 3,884 |
| Sep 16, 2026 | 2.44 | 2.47 | 2.34 | 2.34 | 2.34 | -6.40% | 4,601 |
| Sep 15, 2026 | 2.55 | 2.60 | 2.49 | 2.50 | 2.50 | -3.10% | 13,491 |
| Sep 14, 2026 | 2.62 | 2.63 | 2.57 | 2.58 | 2.58 | -4.44% | 10,385 |
| Sep 11, 2026 | 2.72 | 2.74 | 2.66 | 2.70 | 2.70 | 2.66% | 1,026 |
| Sep 10, 2026 | 2.82 | 2.82 | 2.61 | 2.63 | 2.63 | -5.05% | 2,799 |
| Sep 9, 2026 | 2.84 | 2.88 | 2.77 | 2.77 | 2.77 | -3.79% | 746 |
| Sep 8, 2026 | 2.80 | 2.88 | 2.70 | 2.88 | 2.88 | -0.03% | 3,852 |
| Sep 4, 2026 | 2.84 | 2.88 | 2.82 | 2.88 | 2.88 | 1.41% | 437 |
| Sep 3, 2026 | 2.89 | 2.91 | 2.84 | 2.84 | 2.84 | -0.39% | 10,293 |
| Sep 2, 2026 | 2.93 | 2.93 | 2.84 | 2.85 | 2.85 | 0.39% | 5,760 |
| Sep 1, 2026 | 2.77 | 2.98 | 2.77 | 2.84 | 2.84 | -1.01% | 10,235 |
| Aug 31, 2026 | 2.95 | 3.06 | 2.86 | 2.87 | 2.87 | -4.37% | 36,002 |
| Aug 28, 2026 | 3.13 | 3.25 | 2.97 | 3.00 | 3.00 | -6.40% | 25,736 |
| Aug 27, 2026 | 3.26 | 3.30 | 3.18 | 3.21 | 3.21 | -3.46% | 6,645 |
| Aug 26, 2026 | 3.52 | 3.61 | 3.25 | 3.32 | 3.32 | -6.53% | 33,290 |
| Aug 25, 2026 | 3.35 | 3.68 | 3.30 | 3.55 | 3.55 | 13.48% | 103,307 |
| Aug 24, 2026 | 3.23 | 3.24 | 3.10 | 3.13 | 3.13 | -3.64% | 6,548 |
| Aug 21, 2026 | 3.15 | 3.28 | 3.15 | 3.25 | 3.25 | 4.78% | 21,016 |
| Aug 20, 2026 | 3.33 | 3.40 | 3.10 | 3.10 | 3.10 | -6.90% | 1,301 |
| Aug 19, 2026 | 3.08 | 3.34 | 3.08 | 3.33 | 3.33 | 6.73% | 61,759 |
| Aug 18, 2026 | 3.19 | 3.19 | 3.10 | 3.12 | 3.12 | -1.73% | 2,420 |
| Aug 17, 2026 | 3.17 | 3.29 | 3.15 | 3.18 | 3.18 | 0.16% | 30,514 |
| Aug 14, 2026 | 3.20 | 3.27 | 3.13 | 3.17 | 3.17 | -1.86% | 44,280 |
| Aug 13, 2026 | 3.39 | 3.46 | 3.23 | 3.23 | 3.23 | -7.71% | 44,183 |
| Aug 12, 2026 | 3.49 | 3.56 | 3.48 | 3.50 | 3.50 | 1.74% | 6,326 |
| Aug 11, 2026 | 3.40 | 3.46 | 3.36 | 3.44 | 3.44 | 1.78% | 11,606 |
| Aug 10, 2026 | 3.40 | 3.40 | 3.30 | 3.38 | 3.38 | -0.15% | 5,100 |
| Aug 7, 2026 | 3.37 | 3.39 | 3.25 | 3.39 | 3.39 | 3.68% | 35,378 |
| Aug 6, 2026 | 3.26 | 3.31 | 3.13 | 3.27 | 3.27 | 3.98% | 53,072 |
| Aug 5, 2026 | 3.28 | 3.28 | 3.12 | 3.14 | 3.14 | -4.85% | 10,554 |
| Aug 4, 2026 | 3.00 | 3.30 | 2.91 | 3.30 | 3.30 | 13.79% | 26,993 |
| Aug 3, 2026 | 2.78 | 2.94 | 2.76 | 2.90 | 2.90 | 6.62% | 8,947 |
| Jul 31, 2026 | 2.70 | 2.75 | 2.67 | 2.72 | 2.72 | 7.51% | 11,456 |
| Jul 30, 2026 | 2.60 | 2.67 | 2.51 | 2.53 | 2.53 | 1.40% | 22,768 |
| Jul 29, 2026 | 2.57 | 2.59 | 2.50 | 2.50 | 2.50 | -2.16% | 6,143 |
| Jul 28, 2026 | 2.49 | 2.58 | 2.48 | 2.55 | 2.55 | 2.00% | 19,986 |
| Jul 27, 2026 | 2.42 | 2.53 | 2.34 | 2.50 | 2.50 | 3.31% | 8,291 |
| Jul 24, 2026 | 2.46 | 2.54 | 2.40 | 2.42 | 2.42 | -2.42% | 2,947 |
| Jul 23, 2026 | 2.59 | 2.59 | 2.47 | 2.48 | 2.48 | -2.36% | 12,706 |
| Jul 22, 2026 | 2.60 | 2.60 | 2.52 | 2.54 | 2.54 | -0.78% | 14,888 |
| Jul 21, 2026 | 2.39 | 2.57 | 2.39 | 2.56 | 2.56 | 5.35% | 11,086 |
| Jul 20, 2026 | 2.40 | 2.43 | 2.37 | 2.43 | 2.43 | 0.83% | 18,229 |
| Jul 17, 2026 | 2.37 | 2.41 | 2.27 | 2.41 | 2.41 | 3.43% | 17,914 |