Anavex Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	3.33	3.39	3.28	3.36	-	0.60%	317,231
Aug 7, 2026	3.33	3.40	3.32	3.34	3.34	1.83%	1,043,131
Aug 6, 2026	3.17	3.32	3.16	3.28	3.28	2.50%	855,543
Aug 5, 2026	3.18	3.26	3.12	3.20	3.20	1.59%	1,166,048
Aug 4, 2026	2.94	3.30	2.94	3.15	3.15	6.78%	1,977,455
Aug 3, 2026	2.80	2.97	2.74	2.95	2.95	7.27%	1,444,021
Jul 31, 2026	2.67	2.77	2.66	2.75	2.75	1.85%	1,198,642
Jul 30, 2026	2.51	2.71	2.51	2.70	2.70	8.43%	1,249,725
Jul 29, 2026	2.56	2.60	2.48	2.49	2.49	-3.11%	1,100,062
Jul 28, 2026	2.48	2.60	2.47	2.57	2.57	2.80%	775,993
Jul 27, 2026	2.41	2.54	2.38	2.50	2.50	4.17%	716,573
Jul 24, 2026	2.48	2.50	2.39	2.40	2.40	-3.23%	1,012,626
Jul 23, 2026	2.48	2.56	2.46	2.48	2.48	-2.75%	1,179,850
Jul 22, 2026	2.54	2.60	2.51	2.55	2.55	-0.20%	656,175
Jul 21, 2026	2.39	2.59	2.39	2.56	2.56	5.58%	829,804
Jul 20, 2026	2.41	2.45	2.37	2.42	2.42	1.26%	850,670
Jul 17, 2026	2.28	2.43	2.26	2.39	2.39	2.14%	1,921,050
Jul 16, 2026	2.47	2.47	2.30	2.34	2.34	-6.40%	763,693
Jul 15, 2026	2.44	2.50	2.40	2.50	2.50	2.88%	732,024
Jul 14, 2026	2.33	2.48	2.30	2.43	2.43	3.40%	885,549
Jul 13, 2026	2.46	2.51	2.30	2.35	2.35	-6.00%	1,319,075
Jul 10, 2026	2.70	2.71	2.43	2.50	2.50	-7.41%	749,693
Jul 9, 2026	2.71	2.75	2.63	2.70	2.70	-	895,752
Jul 8, 2026	2.67	2.79	2.66	2.70	2.70	-0.37%	776,516
Jul 7, 2026	2.69	2.73	2.60	2.71	2.71	1.88%	851,504
Jul 6, 2026	2.78	2.78	2.66	2.66	2.66	-3.62%	636,985
Jul 2, 2026	2.60	2.79	2.57	2.76	2.76	6.98%	1,175,012
Jul 1, 2026	2.59	2.64	2.56	2.58	2.58	-0.39%	1,128,377
Jun 30, 2026	2.56	2.66	2.56	2.59	2.59	-0.38%	893,018
Jun 29, 2026	2.62	2.64	2.50	2.60	2.60	-0.76%	796,782
Jun 26, 2026	2.46	2.63	2.46	2.62	2.62	6.29%	4,198,743
Jun 25, 2026	2.58	2.58	2.46	2.47	2.47	-3.71%	940,984
Jun 24, 2026	2.57	2.68	2.55	2.56	2.56	-0.78%	758,929
Jun 23, 2026	2.50	2.67	2.49	2.58	2.58	1.57%	780,949
Jun 22, 2026	2.73	2.80	2.53	2.54	2.54	-6.96%	1,154,862
Jun 18, 2026	2.73	2.78	2.58	2.73	2.73	2.25%	8,914,887
Jun 17, 2026	2.60	2.77	2.56	2.67	2.67	5.95%	1,478,032
Jun 16, 2026	2.49	2.55	2.44	2.52	2.52	0.80%	951,276
Jun 15, 2026	2.55	2.58	2.47	2.50	2.50	-	934,374
Jun 12, 2026	2.50	2.58	2.45	2.50	2.50	-	1,222,155
Jun 11, 2026	2.44	2.54	2.41	2.50	2.50	1.63%	974,780
Jun 10, 2026	2.53	2.59	2.46	2.46	2.46	-3.15%	921,873
Jun 9, 2026	2.65	2.73	2.48	2.54	2.54	-3.05%	868,983
Jun 8, 2026	2.61	2.64	2.54	2.62	2.62	1.95%	895,049
Jun 5, 2026	2.82	2.82	2.56	2.57	2.57	-8.87%	942,449
Jun 4, 2026	2.68	2.91	2.65	2.82	2.82	6.62%	937,735
Jun 3, 2026	2.73	2.76	2.61	2.65	2.65	-5.03%	1,054,060
Jun 2, 2026	2.99	2.99	2.68	2.79	2.79	-6.54%	2,421,421
Jun 1, 2026	2.99	3.07	2.91	2.98	2.98	-1.65%	1,592,963
May 29, 2026	2.95	3.04	2.81	3.03	3.03	3.06%	1,314,606