-
5 DAY PERFORMANCE
-16.20% -
1 MONTH PERFORMANCE
+31.86% -
3 MONTH PERFORMANCE
+22.33% -
6 MONTH PERFORMANCE
+63.74% -
YEAR-TO-DATE PERFORMANCE
-19.98% -
1 YEAR PERFORMANCE
+18.82%
Anavex Life Sciences Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/24/2024 | $5.53 | $5.56 (0.54%) | $5.67 | $5.40 | 418,900 | $470.02 M |
| 09/23/2024 | $5.66 | $5.49 (-3%) | $5.70 | $5.48 | 498,813 | $464.10 M |
| 09/20/2024 | $5.72 | $5.64 (-1.4%) | $5.78 | $5.46 | 2.00 M | $476.78 M |
| 09/19/2024 | $5.67 | $5.76 (1.59%) | $5.94 | $5.50 | 820,108 | $486.92 M |
| 09/18/2024 | $5.46 | $5.50 (0.73%) | $5.73 | $5.28 | 735,818 | $464.94 M |
| 09/17/2024 | $5.76 | $5.46 (-5.21%) | $5.80 | $5.29 | 1.15 M | $461.56 M |
| 09/16/2024 | $5.36 | $5.70 (6.34%) | $5.73 | $5.18 | 928,877 | $481.85 M |
| 09/13/2024 | $5.25 | $5.31 (1.14%) | $5.48 | $5.17 | 912,543 | $448.88 M |
| 09/12/2024 | $5.14 | $5.21 (1.36%) | $5.24 | $5.05 | 542,300 | $440.43 M |
| 09/11/2024 | $5.01 | $5.13 (2.4%) | $5.14 | $4.93 | 532,927 | $433.67 M |
| 09/10/2024 | $5.15 | $5.01 (-2.72%) | $5.20 | $4.94 | 851,160 | $423.52 M |
| 09/09/2024 | $5.20 | $5.15 (-0.96%) | $5.53 | $5.13 | 827,160 | $435.36 M |
| 09/06/2024 | $5.53 | $5.15 (-6.87%) | $5.60 | $5.09 | 865,967 | $435.36 M |
| 09/05/2024 | $5.62 | $5.56 (-1.07%) | $5.62 | $5.45 | 526,100 | $470.02 M |
| 09/04/2024 | $5.51 | $5.62 (2%) | $5.79 | $5.44 | 501,660 | $475.09 M |
| 09/03/2024 | $6.02 | $5.46 (-9.3%) | $6.06 | $5.26 | 1.41 M | $461.56 M |
| 08/30/2024 | $6.00 | $6.02 (0.33%) | $6.02 | $5.85 | 550,000 | $508.90 M |
| 08/29/2024 | $5.92 | $5.97 (0.84%) | $6.20 | $5.91 | 544,000 | $504.68 M |
| 08/28/2024 | $6.06 | $5.88 (-2.97%) | $6.16 | $5.84 | 631,815 | $497.07 M |
| 08/27/2024 | $6.30 | $6.08 (-3.49%) | $6.35 | $6.07 | 440,582 | $513.97 M |
| 08/26/2024 | $6.33 | $6.36 (0.47%) | $6.64 | $6.27 | 632,723 | $537.64 M |
| 08/23/2024 | $6.17 | $6.32 (2.43%) | $6.50 | $6.15 | 682,357 | $534.26 M |
| 08/22/2024 | $6.36 | $6.13 (-3.62%) | $6.36 | $6.11 | 467,200 | $518.20 M |
| 08/21/2024 | $6.19 | $6.35 (2.58%) | $6.39 | $6.06 | 802,900 | $536.80 M |
| 08/20/2024 | $6.25 | $6.13 (-1.92%) | $6.27 | $6.03 | 369,544 | $518.20 M |
| 08/19/2024 | $6.08 | $6.28 (3.29%) | $6.30 | $5.99 | 642,844 | $530.88 M |