5 DAY PERFORMANCE
+3.44%
1 MONTH PERFORMANCE
+7.01%
3 MONTH PERFORMANCE
+7.13%
6 MONTH PERFORMANCE
+69.27%
YEAR-TO-DATE PERFORMANCE
-13.31%
1 YEAR PERFORMANCE
+93.15%
Anavex Life Sciences Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/18/2025 | $9.10 | $9.31 (2.31%) | $9.43 | $8.85 | 803,537 | $776.82 M |
| 03/17/2025 | $9.52 | $9.20 (-3.36%) | $9.57 | $9.00 | 902,401 | $780.21 M |
| 03/14/2025 | $9.14 | $9.43 (3.17%) | $9.50 | $9.07 | 909,503 | $799.72 M |
| 03/13/2025 | $8.85 | $9.00 (1.69%) | $9.20 | $8.80 | 768,060 | $763.25 M |
| 03/12/2025 | $9.06 | $8.90 (-1.77%) | $9.25 | $8.83 | 954,576 | $754.77 M |
| 03/11/2025 | $9.00 | $8.98 (-0.22%) | $9.22 | $8.51 | 1.02 M | $761.56 M |
| 03/10/2025 | $8.46 | $8.99 (6.26%) | $9.25 | $8.41 | 909,100 | $762.41 M |
| 03/07/2025 | $8.57 | $8.67 (1.17%) | $8.86 | $8.37 | 720,300 | $735.27 M |
| 03/06/2025 | $8.52 | $8.59 (0.82%) | $8.93 | $8.47 | 618,345 | $728.48 M |
| 03/05/2025 | $8.57 | $8.73 (1.87%) | $8.75 | $8.31 | 800,402 | $740.36 M |
| 03/04/2025 | $8.00 | $8.41 (5.13%) | $8.57 | $7.87 | 1.19 M | $713.22 M |
| 03/03/2025 | $7.97 | $8.27 (3.76%) | $8.72 | $7.95 | 1.72 M | $701.35 M |
| 02/28/2025 | $7.80 | $7.91 (1.41%) | $8.10 | $7.71 | 2.03 M | $670.82 M |
| 02/27/2025 | $8.15 | $7.85 (-3.68%) | $8.40 | $7.83 | 746,509 | $665.73 M |
| 02/26/2025 | $8.09 | $8.07 (-0.25%) | $8.31 | $7.96 | 715,900 | $684.38 M |
| 02/25/2025 | $8.20 | $7.99 (-2.56%) | $8.33 | $7.96 | 1.29 M | $677.60 M |
| 02/24/2025 | $8.36 | $8.26 (-1.2%) | $8.57 | $8.01 | 1.05 M | $700.50 M |
| 02/21/2025 | $8.86 | $8.35 (-5.76%) | $8.92 | $8.33 | 1.14 M | $708.13 M |
| 02/20/2025 | $8.72 | $8.68 (-0.46%) | $8.89 | $8.62 | 717,812 | $736.12 M |
| 02/19/2025 | $8.68 | $8.72 (0.46%) | $8.80 | $8.49 | 690,200 | $739.51 M |
| 02/18/2025 | $8.54 | $8.70 (1.87%) | $9.20 | $8.52 | 1.20 M | $737.81 M |
| 02/14/2025 | $8.54 | $8.52 (-0.23%) | $8.95 | $8.45 | 839,100 | $722.55 M |
| 02/13/2025 | $8.70 | $8.47 (-2.64%) | $8.85 | $8.45 | 1.08 M | $718.31 M |
| 02/12/2025 | $8.05 | $8.70 (8.07%) | $8.70 | $7.91 | 1.69 M | $737.81 M |
| 02/11/2025 | $8.70 | $8.29 (-4.71%) | $8.71 | $8.27 | 1.08 M | $703.04 M |
| 02/10/2025 | $8.65 | $8.81 (1.85%) | $8.88 | $8.45 | 690,400 | $747.14 M |
| 02/07/2025 | $8.69 | $8.51 (-2.07%) | $8.86 | $8.45 | 768,661 | $719.40 M |
| 02/06/2025 | $9.00 | $8.69 (-3.44%) | $9.28 | $8.69 | 930,000 | $734.61 M |
| 02/05/2025 | $8.95 | $8.94 (-0.11%) | $9.03 | $8.75 | 830,600 | $755.75 M |
| 02/04/2025 | $8.66 | $8.87 (2.42%) | $9.09 | $8.59 | 952,825 | $749.83 M |
| 02/03/2025 | $8.99 | $8.64 (-3.89%) | $9.10 | $8.46 | 1.67 M | $730.39 M |
| 01/31/2025 | $9.60 | $9.27 (-3.44%) | $9.68 | $9.07 | 1.51 M | $783.64 M |
| 01/30/2025 | $9.83 | $9.57 (-2.64%) | $10.03 | $9.24 | 1.04 M | $809.00 M |
| 01/29/2025 | $9.90 | $9.70 (-2.02%) | $10.05 | $9.65 | 580,124 | $819.99 M |
| 01/28/2025 | $9.87 | $9.91 (0.41%) | $10.02 | $9.55 | 610,272 | $837.75 M |
| 01/27/2025 | $10.17 | $9.82 (-3.44%) | $10.22 | $9.43 | 1.36 M | $830.14 M |
| 01/24/2025 | $10.20 | $10.49 (2.84%) | $10.80 | $10.01 | 931,122 | $886.78 M |
| 01/23/2025 | $9.94 | $10.20 (2.62%) | $10.25 | $9.76 | 1.14 M | $862.26 M |
| 01/22/2025 | $9.84 | $9.99 (1.52%) | $10.27 | $9.69 | 1.17 M | $844.51 M |
| 01/21/2025 | $9.25 | $9.85 (6.49%) | $9.85 | $9.10 | 1.54 M | $832.67 M |
| 01/17/2025 | $10.16 | $9.21 (-9.35%) | $10.21 | $8.97 | 2.93 M | $778.57 M |
| 01/16/2025 | $11.36 | $10.15 (-10.65%) | $11.43 | $9.97 | 2.11 M | $858.03 M |
| 01/15/2025 | $10.70 | $11.33 (5.89%) | $11.68 | $10.61 | 1.59 M | $957.79 M |
| 01/14/2025 | $10.58 | $10.47 (-1.04%) | $10.89 | $10.19 | 1.76 M | $885.08 M |
| 01/13/2025 | $11.02 | $10.55 (-4.26%) | $11.07 | $10.04 | 2.65 M | $891.85 M |
| 01/10/2025 | $11.36 | $11.23 (-1.14%) | $11.52 | $10.78 | 1.80 M | $949.33 M |
| 01/08/2025 | $13.10 | $11.43 (-12.75%) | $13.13 | $11.16 | 3.36 M | $966.24 M |
| 01/07/2025 | $13.20 | $13.46 (1.97%) | $14.25 | $12.93 | 2.64 M | $1.14 B |
| 01/06/2025 | $12.66 | $13.11 (3.55%) | $13.32 | $12.37 | 2.23 M | $1.11 B |
| 01/03/2025 | $12.30 | $12.35 (0.41%) | $13.02 | $11.98 | 2.33 M | $1.04 B |
| 01/02/2025 | $11.27 | $12.15 (7.81%) | $12.46 | $10.95 | 3.39 M | $1.03 B |
| 12/31/2024 | $11.05 | $10.74 (-2.81%) | $11.42 | $10.40 | 2.70 M | $907.91 M |
| 12/30/2024 | $11.91 | $11.04 (-7.3%) | $12.35 | $10.91 | 2.79 M | $933.27 M |
| 12/27/2024 | $13.00 | $12.11 (-6.85%) | $13.31 | $11.76 | 3.05 M | $1.02 B |
| 12/26/2024 | $10.84 | $12.56 (15.87%) | $14.44 | $10.77 | 6.31 M | $1.06 B |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
