5 DAY PERFORMANCE
+25.96%
1 MONTH PERFORMANCE
+19.06%
3 MONTH PERFORMANCE
+99.45%
6 MONTH PERFORMANCE
+168.40%
YEAR-TO-DATE PERFORMANCE
+16.76%
1 YEAR PERFORMANCE
+21.45%
Anavex Life Sciences Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $11.52 | $10.87 (-5.64%) | $12.48 | $10.82 | 2.88 M | $918.90 M |
| 12/23/2024 | $8.92 | $11.18 (25.34%) | $11.50 | $8.92 | 7.41 M | $945.10 M |
| 12/20/2024 | $8.54 | $8.63 (1.05%) | $8.78 | $8.26 | 2.51 M | $729.54 M |
| 12/19/2024 | $8.90 | $8.47 (-4.83%) | $9.00 | $8.47 | 1.21 M | $706.97 M |
| 12/18/2024 | $9.21 | $8.69 (-5.65%) | $9.40 | $8.48 | 1.59 M | $734.61 M |
| 12/17/2024 | $9.18 | $9.21 (0.33%) | $9.48 | $9.02 | 1.03 M | $778.57 M |
| 12/16/2024 | $8.51 | $9.18 (7.87%) | $9.37 | $8.28 | 1.54 M | $776.03 M |
| 12/13/2024 | $8.60 | $8.46 (-1.63%) | $8.80 | $8.20 | 1.24 M | $715.17 M |
| 12/12/2024 | $8.11 | $8.30 (2.34%) | $8.35 | $7.93 | 732,611 | $701.64 M |
| 12/11/2024 | $8.41 | $8.18 (-2.73%) | $8.45 | $8.12 | 830,317 | $691.50 M |
| 12/10/2024 | $8.27 | $8.38 (1.33%) | $8.78 | $8.13 | 1.02 M | $708.41 M |
| 12/09/2024 | $8.16 | $8.30 (1.72%) | $8.55 | $8.04 | 1.08 M | $701.64 M |
| 12/06/2024 | $7.81 | $8.14 (4.23%) | $8.38 | $7.79 | 1.80 M | $688.12 M |
| 12/05/2024 | $9.02 | $7.60 (-15.74%) | $9.05 | $7.59 | 2.50 M | $642.47 M |
| 12/04/2024 | $8.99 | $9.06 (0.78%) | $9.27 | $8.77 | 1.10 M | $765.89 M |
| 12/03/2024 | $9.30 | $8.98 (-3.44%) | $9.39 | $8.78 | 1.07 M | $759.13 M |
| 12/02/2024 | $9.51 | $9.32 (-2%) | $10.01 | $9.30 | 1.44 M | $787.87 M |
| 11/29/2024 | $9.10 | $9.46 (3.96%) | $9.80 | $8.88 | 1.25 M | $799.70 M |
| 11/27/2024 | $9.09 | $9.03 (-0.66%) | $9.44 | $8.88 | 1.43 M | $763.35 M |
| 11/26/2024 | $10.30 | $9.04 (-12.23%) | $10.35 | $8.69 | 2.68 M | $764.20 M |
| 11/25/2024 | $9.52 | $9.13 (-4.1%) | $9.79 | $8.99 | 1.70 M | $771.81 M |
| 11/22/2024 | $9.02 | $9.11 (1%) | $9.20 | $8.60 | 1.98 M | $770.12 M |
| 11/21/2024 | $8.49 | $9.02 (6.24%) | $9.39 | $8.23 | 1.52 M | $762.51 M |
| 11/20/2024 | $8.28 | $8.48 (2.42%) | $8.48 | $8.05 | 924,300 | $716.86 M |
| 11/19/2024 | $7.57 | $8.24 (8.85%) | $8.32 | $7.31 | 1.48 M | $696.57 M |
| 11/18/2024 | $7.59 | $7.45 (-1.84%) | $7.60 | $7.18 | 1.45 M | $629.79 M |
| 11/15/2024 | $8.00 | $7.45 (-6.87%) | $8.06 | $7.42 | 2.01 M | $629.79 M |
| 11/14/2024 | $8.90 | $8.03 (-9.78%) | $9.24 | $8.00 | 1.70 M | $678.82 M |
| 11/13/2024 | $9.15 | $8.89 (-2.84%) | $9.39 | $8.88 | 971,513 | $751.52 M |
| 11/12/2024 | $8.98 | $9.02 (0.45%) | $9.60 | $8.88 | 1.31 M | $762.51 M |
| 11/11/2024 | $9.70 | $9.15 (-5.67%) | $10.45 | $8.72 | 2.87 M | $773.50 M |
| 11/08/2024 | $7.62 | $9.24 (21.26%) | $9.26 | $7.59 | 2.95 M | $781.11 M |
| 11/07/2024 | $7.80 | $7.64 (-2.05%) | $8.08 | $7.55 | 1.25 M | $645.85 M |
| 11/06/2024 | $7.85 | $7.79 (-0.76%) | $8.10 | $7.65 | 1.45 M | $658.53 M |
| 11/05/2024 | $7.22 | $7.70 (6.65%) | $8.10 | $7.19 | 2.12 M | $650.92 M |
| 11/04/2024 | $6.82 | $7.30 (7.04%) | $7.44 | $6.62 | 2.16 M | $617.11 M |
| 11/01/2024 | $6.81 | $6.84 (0.44%) | $7.07 | $6.50 | 2.00 M | $578.22 M |
| 10/31/2024 | $5.88 | $6.62 (12.59%) | $7.37 | $5.87 | 5.85 M | $559.62 M |
| 10/30/2024 | $5.66 | $5.71 (0.88%) | $5.85 | $5.62 | 313,500 | $482.70 M |
| 10/29/2024 | $5.74 | $5.72 (-0.35%) | $5.83 | $5.64 | 504,813 | $483.54 M |
| 10/28/2024 | $5.29 | $5.78 (9.26%) | $5.79 | $5.29 | 699,838 | $488.61 M |
| 10/25/2024 | $5.38 | $5.24 (-2.6%) | $5.57 | $5.22 | 615,100 | $442.97 M |
| 10/24/2024 | $5.40 | $5.33 (-1.3%) | $5.46 | $5.30 | 443,400 | $450.57 M |
| 10/23/2024 | $5.59 | $5.39 (-3.58%) | $5.70 | $5.31 | 701,600 | $455.65 M |
| 10/22/2024 | $5.40 | $5.64 (4.44%) | $5.68 | $5.29 | 645,429 | $476.78 M |
| 10/21/2024 | $5.63 | $5.45 (-3.2%) | $5.77 | $5.40 | 758,617 | $460.72 M |
| 10/18/2024 | $5.52 | $5.65 (2.36%) | $5.70 | $5.46 | 440,193 | $477.62 M |
| 10/17/2024 | $5.65 | $5.51 (-2.48%) | $5.65 | $5.43 | 467,300 | $465.79 M |
| 10/16/2024 | $5.40 | $5.53 (2.41%) | $5.60 | $5.39 | 536,400 | $467.48 M |
| 10/15/2024 | $5.41 | $5.39 (-0.37%) | $5.51 | $5.32 | 380,316 | $455.65 M |
| 10/14/2024 | $5.36 | $5.41 (0.93%) | $5.56 | $5.33 | 489,000 | $457.34 M |
| 10/11/2024 | $5.11 | $5.38 (5.28%) | $5.40 | $5.11 | 498,325 | $454.80 M |
| 10/10/2024 | $5.06 | $5.11 (0.99%) | $5.14 | $5.03 | 406,900 | $431.98 M |
| 10/09/2024 | $5.21 | $5.13 (-1.54%) | $5.30 | $5.10 | 600,826 | $433.67 M |
| 10/08/2024 | $5.34 | $5.24 (-1.87%) | $5.54 | $5.21 | 620,506 | $442.97 M |
| 10/07/2024 | $5.60 | $5.37 (-4.11%) | $5.60 | $5.36 | 345,200 | $453.95 M |
| 10/04/2024 | $5.65 | $5.60 (-0.88%) | $5.73 | $5.57 | 405,700 | $473.40 M |
| 10/03/2024 | $5.60 | $5.60 (0%) | $5.75 | $5.47 | 492,200 | $473.40 M |
| 10/02/2024 | $5.40 | $5.66 (4.81%) | $5.69 | $5.27 | 525,220 | $478.47 M |
| 10/01/2024 | $5.63 | $5.44 (-3.37%) | $5.67 | $5.33 | 650,645 | $459.87 M |
| 09/30/2024 | $5.65 | $5.68 (0.53%) | $5.88 | $5.56 | 503,463 | $480.16 M |
| 09/27/2024 | $5.74 | $5.68 (-1.05%) | $5.79 | $5.61 | 475,824 | $480.16 M |
| 09/26/2024 | $5.51 | $5.67 (2.9%) | $5.71 | $5.45 | 517,500 | $479.32 M |
| 09/25/2024 | $5.58 | $5.45 (-2.33%) | $5.68 | $5.40 | 466,133 | $460.72 M |