Anavex Life Sciences Corp. (0HFR.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 06:57PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.9111 | 3.9700 | 3.8620 | 3.8620 | 3.8620 | 3,062 |
| May 02, 2024 | 3.6598 | 3.6793 | 3.6598 | 3.6793 | 3.6793 | 2,290 |
| May 01, 2024 | 3.6250 | 3.6990 | 3.5580 | 3.5980 | 3.5980 | 2,465 |
| Apr 30, 2024 | 3.6100 | 3.6400 | 3.5600 | 3.6383 | 3.6383 | 485 |
| Apr 29, 2024 | 3.4900 | 3.7394 | 3.4300 | 3.6781 | 3.6781 | 7,090 |
| Apr 26, 2024 | 3.3800 | 3.4500 | 3.3800 | 3.4500 | 3.4500 | 152 |
| Apr 25, 2024 | 3.3392 | 3.4500 | 3.3000 | 3.4500 | 3.4500 | 3,780 |
| Apr 24, 2024 | 3.8000 | 3.8000 | 3.4250 | 3.4550 | 3.4550 | 4,615 |
| Apr 23, 2024 | 3.7100 | 3.8898 | 3.7100 | 3.7450 | 3.7450 | 14,781 |
| Apr 22, 2024 | 3.7820 | 3.8500 | 3.6482 | 3.6900 | 3.6900 | 7,822 |
| Apr 19, 2024 | 3.7379 | 3.7517 | 3.6000 | 3.6589 | 3.6589 | 17,687 |
| Apr 18, 2024 | 4.0200 | 4.0350 | 3.9500 | 3.9500 | 3.9500 | 5,147 |
| Apr 17, 2024 | 4.1988 | 4.1988 | 4.0500 | 4.1079 | 4.1079 | 7,133 |
| Apr 16, 2024 | 4.1170 | 4.1800 | 4.0800 | 4.1598 | 4.1598 | 1,182 |
| Apr 15, 2024 | 4.3644 | 4.3800 | 4.2193 | 4.2393 | 4.2393 | 3,688 |
| Apr 12, 2024 | 4.4098 | 4.4100 | 4.2900 | 4.3000 | 4.3000 | 1,080 |
| Apr 11, 2024 | 4.3496 | 4.5000 | 4.2800 | 4.5000 | 4.5000 | 3,167 |
| Apr 10, 2024 | 4.2000 | 4.2750 | 4.1787 | 4.1882 | 4.1882 | 6,090 |
| Apr 09, 2024 | 4.3780 | 4.4100 | 4.3000 | 4.3350 | 4.3350 | 7,312 |
| Apr 08, 2024 | 4.4400 | 4.4800 | 4.3400 | 4.4091 | 4.4091 | 22,417 |
| Apr 05, 2024 | 4.3620 | 4.5000 | 4.3420 | 4.4700 | 4.4700 | 3,435 |
| Apr 04, 2024 | 4.7020 | 4.7020 | 4.4970 | 4.5350 | 4.5350 | 6,951 |
| Apr 03, 2024 | 4.4620 | 4.7600 | 4.4550 | 4.5980 | 4.5980 | 16,558 |
| Apr 02, 2024 | 4.7697 | 4.7800 | 4.6150 | 4.6181 | 4.6181 | 18,287 |
| Mar 28, 2024 | 5.0575 | 5.1800 | 5.0020 | 5.0600 | 5.0600 | 2,862 |
| Mar 27, 2024 | 4.9265 | 5.1100 | 4.8508 | 5.0300 | 5.0300 | 1,911 |
| Mar 26, 2024 | 4.9275 | 5.0300 | 4.6300 | 4.9000 | 4.9000 | 5,741 |
| Mar 25, 2024 | 4.6700 | 4.6700 | 4.5100 | 4.5100 | 4.5100 | 9,238 |
| Mar 22, 2024 | 5.0700 | 5.0700 | 4.7200 | 4.7400 | 4.7400 | 13,291 |
| Mar 21, 2024 | 5.2388 | 5.2700 | 5.1300 | 5.1650 | 5.1650 | 7,085 |
| Mar 20, 2024 | 4.8600 | 5.0200 | 4.8500 | 5.0200 | 5.0200 | 5,448 |
| Mar 19, 2024 | 4.8780 | 4.9100 | 4.8001 | 4.8600 | 4.8600 | 20,432 |
| Mar 18, 2024 | 5.1066 | 5.1200 | 4.9500 | 4.9500 | 4.9500 | 9,180 |
| Mar 15, 2024 | 5.0700 | 5.2600 | 5.0700 | 5.1595 | 5.1595 | 7,463 |
| Mar 14, 2024 | 5.2900 | 5.3600 | 5.1050 | 5.1350 | 5.1350 | 2,684 |
| Mar 13, 2024 | 5.2800 | 5.5700 | 5.2800 | 5.3600 | 5.3600 | 3,652 |
| Mar 12, 2024 | 5.1500 | 5.2350 | 5.1400 | 5.1400 | 5.1400 | 2,473 |
| Mar 11, 2024 | 5.3900 | 5.5100 | 5.2700 | 5.2900 | 5.2900 | 2,431 |
| Mar 08, 2024 | 5.2100 | 5.3900 | 5.2100 | 5.3300 | 5.3300 | 979 |
| Mar 07, 2024 | 5.0600 | 5.3150 | 5.0500 | 5.2400 | 5.2400 | 10,854 |
| Mar 06, 2024 | 4.9888 | 5.0900 | 4.9700 | 5.0900 | 5.0900 | 605 |
| Mar 05, 2024 | 5.0700 | 5.1300 | 5.0400 | 5.0400 | 5.0400 | 3,884 |
| Mar 04, 2024 | 5.1250 | 5.3200 | 5.0600 | 5.0600 | 5.0600 | 9,801 |
| Mar 01, 2024 | 5.2100 | 5.4100 | 5.1700 | 5.3300 | 5.3300 | 3,019 |
| Feb 29, 2024 | 5.4287 | 5.5090 | 5.2300 | 5.2500 | 5.2500 | 1,530 |
| Feb 28, 2024 | 5.2700 | 5.3600 | 5.2107 | 5.3188 | 5.3188 | 2,456 |
| Feb 27, 2024 | 5.0929 | 5.1900 | 4.9600 | 5.1868 | 5.1868 | 2,687 |
| Feb 26, 2024 | 4.9700 | 5.0500 | 4.8000 | 4.9300 | 4.9300 | 941 |
| Feb 23, 2024 | 4.8888 | 4.9700 | 4.8888 | 4.9700 | 4.9700 | 3,113 |
| Feb 22, 2024 | 5.0200 | 5.0880 | 4.9766 | 5.0880 | 5.0880 | 4,486 |
| Feb 21, 2024 | 5.3300 | 5.4400 | 5.0600 | 5.0700 | 5.0700 | 3,022 |
| Feb 20, 2024 | 5.6300 | 5.6300 | 5.3700 | 5.4020 | 5.4020 | 3,408 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 5.7100 | 5.8200 | 5.6600 | 5.7900 | 5.7900 | 2,174 |
| Feb 15, 2024 | 5.9140 | 5.9140 | 5.6500 | 5.8400 | 5.8400 | 8,995 |
| Feb 14, 2024 | 5.6700 | 5.8000 | 5.6450 | 5.7700 | 5.7700 | 6,824 |
| Feb 13, 2024 | 5.8800 | 5.8800 | 5.5900 | 5.5950 | 5.5950 | 2,876 |
| Feb 12, 2024 | 5.8709 | 5.9918 | 5.7800 | 5.9918 | 5.9918 | 11,504 |
| Feb 09, 2024 | 5.7084 | 5.8200 | 5.6600 | 5.8100 | 5.8100 | 6,666 |
| Feb 08, 2024 | 5.6744 | 5.7600 | 5.5600 | 5.7000 | 5.7000 | 1,105 |
| Feb 07, 2024 | 5.6250 | 6.0000 | 5.6250 | 5.7370 | 5.7370 | 22,093 |
| Feb 06, 2024 | 5.3900 | 5.5420 | 5.3000 | 5.5300 | 5.5300 | 9,959 |
| Feb 05, 2024 | 5.6100 | 5.6900 | 5.3500 | 5.4400 | 5.4400 | 4,080 |
| Feb 02, 2024 | 5.9640 | 5.9850 | 5.9300 | 5.9700 | 5.9700 | 3,837 |
| Feb 01, 2024 | 5.9350 | 6.0400 | 5.8700 | 5.9900 | 5.9900 | 8,221 |
| Jan 31, 2024 | 6.3000 | 6.3000 | 6.1600 | 6.2100 | 6.2100 | 8,886 |
| Jan 30, 2024 | 6.5500 | 6.6900 | 6.3700 | 6.3880 | 6.3880 | 2,782 |
| Jan 29, 2024 | 6.2820 | 6.7012 | 6.2700 | 6.7000 | 6.7000 | 1,058 |
| Jan 26, 2024 | 6.8000 | 6.8900 | 6.4600 | 6.4709 | 6.4709 | 2,677 |
| Jan 25, 2024 | 6.5230 | 6.7100 | 6.4800 | 6.6100 | 6.6100 | 2,863 |
| Jan 24, 2024 | 6.7450 | 6.8200 | 6.5800 | 6.6000 | 6.6000 | 4,545 |
| Jan 23, 2024 | 6.7100 | 6.7800 | 6.4720 | 6.5088 | 6.5088 | 3,562 |
| Jan 22, 2024 | 6.1400 | 6.5700 | 6.0900 | 6.5107 | 6.5107 | 13,453 |
| Jan 19, 2024 | 5.9300 | 6.0100 | 5.8300 | 6.0100 | 6.0100 | 18,435 |
| Jan 18, 2024 | 6.0800 | 6.0800 | 5.9594 | 6.0200 | 6.0200 | 5,239 |
| Jan 17, 2024 | 5.8900 | 5.9500 | 5.8200 | 5.9500 | 5.9500 | 986 |
| Jan 16, 2024 | 5.9950 | 6.0022 | 5.8000 | 5.9100 | 5.9100 | 6,533 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 6.1792 | 6.1800 | 5.9400 | 6.0100 | 6.0100 | 4,129 |
| Jan 11, 2024 | 6.1100 | 6.2000 | 5.9700 | 6.0800 | 6.0800 | 18,688 |
| Jan 10, 2024 | 6.3100 | 6.4100 | 6.2900 | 6.2900 | 6.2900 | 1,017 |
| Jan 09, 2024 | 6.4597 | 6.5020 | 6.4100 | 6.4612 | 6.4612 | 648 |
| Jan 08, 2024 | 5.9780 | 6.3380 | 5.8600 | 6.3380 | 6.3380 | 7,723 |
| Jan 05, 2024 | 6.0612 | 6.0612 | 5.9984 | 6.0000 | 6.0000 | 3,330 |
| Jan 04, 2024 | 6.5300 | 6.7800 | 6.2250 | 6.2988 | 6.2988 | 26,135 |
| Jan 03, 2024 | 6.1200 | 6.9300 | 6.0000 | 6.7300 | 6.7300 | 45,491 |
| Jan 02, 2024 | 5.9700 | 6.9500 | 5.8600 | 6.1388 | 6.1388 | 66,845 |
| Dec 29, 2023 | 9.4150 | 9.5100 | 9.4100 | 9.4313 | 9.4313 | 702 |
| Dec 28, 2023 | 10.0500 | 10.0500 | 9.5000 | 9.5191 | 9.5191 | 4,696 |
| Dec 27, 2023 | 9.3850 | 9.8100 | 9.3850 | 9.5000 | 9.5000 | 2,437 |
| Dec 22, 2023 | 8.9100 | 9.3600 | 8.9100 | 8.9822 | 8.9822 | 7,061 |
| Dec 21, 2023 | 9.3300 | 9.3300 | 8.6000 | 8.8400 | 8.8400 | 6,928 |
| Dec 20, 2023 | 9.8220 | 10.2000 | 9.8200 | 9.8200 | 9.8200 | 8,322 |
| Dec 19, 2023 | 9.1391 | 10.4460 | 9.1391 | 9.8600 | 9.8600 | 35,563 |
| Dec 18, 2023 | 8.9400 | 9.0900 | 8.7680 | 8.8000 | 8.8000 | 3,809 |
| Dec 15, 2023 | 8.8900 | 8.9600 | 8.7800 | 8.7850 | 8.7850 | 3,353 |
| Dec 14, 2023 | 8.6687 | 8.8800 | 8.6100 | 8.7000 | 8.7000 | 11,526 |
| Dec 13, 2023 | 8.0300 | 8.1200 | 8.0300 | 8.0300 | 8.0300 | 185 |
| Dec 12, 2023 | 7.8442 | 7.8442 | 7.8000 | 7.8200 | 7.8200 | 245 |
| Dec 11, 2023 | 7.7800 | 7.9800 | 7.6880 | 7.9500 | 7.9500 | 9,474 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.