Anavex Life Sciences Corp...

AI Score

XX

Unlock

8.59
-0.13 (-1.49%)
At close: Mar 31, 2025, 3:59 PM
8.58
-0.06%
After-hours: Mar 31, 2025, 04:36 PM EDT

Anavex Life Sciences Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 9.47 9.53 8.63 8.72 -0.82 -8.60% 1,552,297
Mar 27, 2025 9.39 9.86 9.24 9.54 0.18 1.92% 1,016,500
Mar 26, 2025 9.55 9.87 9.21 9.36 -0.20 -2.09% 1,049,402
Mar 25, 2025 9.58 9.73 9.35 9.56 -0.05 -0.52% 1,071,700
Mar 24, 2025 9.90 9.97 9.30 9.61 -0.13 -1.33% 1,005,863
Mar 21, 2025 9.83 10.03 9.65 9.74 -0.19 -1.91% 2,371,600
Mar 20, 2025 9.84 10.20 9.77 9.93 0.09 0.91% 1,187,000
Mar 19, 2025 9.31 9.99 9.29 9.84 0.53 5.69% 762,600
Mar 18, 2025 9.10 9.43 8.85 9.31 0.11 1.20% 803,634
Mar 17, 2025 9.52 9.57 9.00 9.20 -0.23 -2.44% 902,401
Mar 14, 2025 9.14 9.50 9.07 9.43 0.43 4.78% 909,503
Mar 13, 2025 8.85 9.20 8.80 9.00 0.10 1.12% 768,060
Mar 12, 2025 9.06 9.25 8.83 8.90 -0.08 -0.89% 954,576
Mar 11, 2025 9.00 9.22 8.51 8.98 -0.01 -0.11% 1,023,028
Mar 10, 2025 8.46 9.25 8.41 8.99 0.32 3.69% 909,100
Mar 7, 2025 8.57 8.86 8.37 8.67 0.08 0.93% 720,300
Mar 6, 2025 8.52 8.93 8.47 8.59 -0.14 -1.60% 618,345
Mar 5, 2025 8.57 8.75 8.31 8.73 0.32 3.80% 800,402
Mar 4, 2025 8.00 8.57 7.87 8.41 0.14 1.69% 1,185,200
Mar 3, 2025 7.97 8.72 7.95 8.27 0.36 4.55% 1,724,200
Feb 28, 2025 7.80 8.10 7.71 7.91 0.06 0.76% 2,027,260
Feb 27, 2025 8.15 8.40 7.83 7.85 -0.22 -2.73% 746,509
Feb 26, 2025 8.09 8.31 7.96 8.07 0.08 1.00% 715,900
Feb 25, 2025 8.20 8.33 7.96 7.99 -0.27 -3.27% 1,285,272
Feb 24, 2025 8.36 8.57 8.01 8.26 -0.09 -1.08% 1,045,623
Feb 21, 2025 8.86 8.92 8.33 8.35 -0.33 -3.80% 1,143,700
Feb 20, 2025 8.72 8.89 8.62 8.68 -0.04 -0.46% 717,812
Feb 19, 2025 8.68 8.80 8.49 8.72 0.02 0.23% 690,200
Feb 18, 2025 8.54 9.20 8.52 8.70 0.18 2.11% 1,202,330
Feb 14, 2025 8.54 8.95 8.45 8.52 0.05 0.59% 839,100
Feb 13, 2025 8.70 8.85 8.45 8.47 -0.23 -2.64% 1,075,686
Feb 12, 2025 8.05 8.70 7.91 8.70 0.41 4.95% 1,686,022
Feb 11, 2025 8.70 8.71 8.27 8.29 -0.52 -5.90% 1,076,300
Feb 10, 2025 8.65 8.88 8.45 8.81 0.30 3.53% 690,400
Feb 7, 2025 8.69 8.86 8.45 8.51 -0.18 -2.07% 768,661
Feb 6, 2025 9.00 9.28 8.69 8.69 -0.25 -2.80% 930,000
Feb 5, 2025 8.95 9.03 8.75 8.94 0.07 0.79% 830,600
Feb 4, 2025 8.66 9.09 8.59 8.87 0.23 2.66% 952,825
Feb 3, 2025 8.99 9.10 8.46 8.64 -0.63 -6.80% 1,666,815
Jan 31, 2025 9.60 9.68 9.07 9.27 -0.30 -3.13% 1,514,069
Jan 30, 2025 9.83 10.03 9.24 9.57 -0.13 -1.34% 1,036,480
Jan 29, 2025 9.90 10.05 9.65 9.70 -0.21 -2.12% 580,124
Jan 28, 2025 9.87 10.02 9.55 9.91 0.09 0.92% 610,272
Jan 27, 2025 10.17 10.22 9.43 9.82 -0.67 -6.39% 1,359,200
Jan 24, 2025 10.20 10.80 10.01 10.49 0.29 2.84% 931,122
Jan 23, 2025 9.94 10.25 9.76 10.20 0.21 2.10% 1,144,987
Jan 22, 2025 9.84 10.27 9.69 9.99 0.14 1.42% 1,173,427
Jan 21, 2025 9.25 9.85 9.10 9.85 0.64 6.95% 1,537,200
Jan 17, 2025 10.16 10.21 8.97 9.21 -0.94 -9.26% 2,934,819
Jan 16, 2025 11.36 11.43 9.97 10.15 -1.18 -10.41% 2,111,600