Anavex Life Sciences Corporation (AVXL)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
366.352 |
-0,16%
|
6,06
|
5,975
|
6,1391
|
6,13
|
06/10/2023 |
494.064 |
-4,21%
|
6,32
|
6,11
|
6,36
|
6,14
|
05/10/2023 |
432.868 |
0,95%
|
6,34
|
6,295
|
6,49
|
6,41
|
04/10/2023 |
470.871 |
1,44%
|
6,23
|
6,1702
|
6,395
|
6,35
|
03/10/2023 |
574.955 |
-1,57%
|
6,30
|
6,095
|
6,30
|
6,26
|
02/10/2023 |
628.203 |
-2,90%
|
6,81
|
6,29
|
6,63
|
6,36
|
29/09/2023 |
603.206 |
-2,53%
|
6,81
|
6,515
|
6,85
|
6,55
|
28/09/2023 |
399.768 |
-1,32%
|
6,81
|
6,60
|
6,82
|
6,72
|
27/09/2023 |
341.920 |
0,15%
|
6,83
|
6,665
|
6,945
|
6,81
|
26/09/2023 |
373.919 |
0,15%
|
6,74
|
6,74
|
7,04
|
6,80
|
25/09/2023 |
402.473 |
-1,45%
|
6,86
|
6,7499
|
6,9101
|
6,79
|
22/09/2023 |
452.049 |
-1,15%
|
7,13
|
6,84
|
7,19
|
6,89
|
21/09/2023 |
570.503 |
-3,73%
|
7,13
|
6,86
|
7,17
|
6,97
|
20/09/2023 |
872.311 |
1,69%
|
7,12
|
7,07
|
7,92
|
7,24
|
19/09/2023 |
721.039 |
-0,14%
|
7,79
|
6,81
|
7,13
|
7,12
|
18/09/2023 |
1.050.177 |
-5,81%
|
7,79
|
7,065
|
7,84
|
7,13
|
15/09/2023 |
2.314.002 |
-4,78%
|
7,73
|
7,55
|
8,0299
|
7,57
|
14/09/2023 |
1.852.127 |
3,79%
|
7,73
|
7,57
|
8,3899
|
7,95
|
13/09/2023 |
458.618 |
-1,16%
|
7,75
|
7,64
|
8,02
|
7,66
|
12/09/2023 |
327.506 |
0,00%
|
7,75
|
7,67
|
7,85
|
7,75
|
11/09/2023 |
384.309 |
-1,53%
|
7,87
|
7,65
|
7,8903
|
7,75
|
08/09/2023 |
415.595 |
2,08%
|
7,72
|
7,645
|
7,88
|
7,87
|
07/09/2023 |
499.307 |
-2,69%
|
7,75
|
7,68
|
7,83
|
7,60
|
06/09/2023 |
418.526 |
-0,76%
|
7,84
|
7,71
|
7,89
|
7,81
|
05/09/2023 |
356.596 |
-0,88%
|
7,92
|
7,80
|
8,02
|
7,87
|
04/09/2023 |
395.698 |
0,51%
|
7,92
|
7,875
|
8,09
|
7,94
|
01/09/2023 |
395.698 |
0,51%
|
7,92
|
7,875
|
8,09
|
7,94
|
31/08/2023 |
472.432 |
-0,25%
|
7,90
|
7,80
|
8,05
|
7,90
|
30/08/2023 |
393.490 |
-0,38%
|
7,94
|
7,835
|
8,02
|
7,92
|
29/08/2023 |
397.096 |
0,25%
|
8,07
|
7,765
|
7,98
|
7,95
|
28/08/2023 |
305.542 |
-2,99%
|
8,07
|
7,874
|
8,15
|
7,80
|
25/08/2023 |
335.071 |
3,74%
|
7,86
|
7,77
|
8,08
|
8,04
|
24/08/2023 |
592.257 |
-3,37%
|
8,18
|
7,595
|
8,16
|
7,75
|
23/08/2023 |
278.870 |
-1,47%
|
8,18
|
8,00
|
8,22
|
8,02
|
22/08/2023 |
314.048 |
-0,37%
|
8,21
|
8,01
|
8,275
|
8,14
|
21/08/2023 |
396.318 |
0,12%
|
8,16
|
8,01
|
8,3201
|
8,17
|
18/08/2023 |
335.287 |
0,49%
|
8,01
|
7,97
|
8,33
|
8,16
|
17/08/2023 |
678.535 |
-5,80%
|
8,60
|
8,10
|
8,75
|
8,12
|
16/08/2023 |
445.246 |
-3,58%
|
8,88
|
8,62
|
8,885
|
8,62
|
15/08/2023 |
485.979 |
-2,30%
|
9,06
|
8,70
|
9,07
|
8,94
|
14/08/2023 |
506.839 |
3,74%
|
8,75
|
8,61
|
9,15
|
9,15
|
11/08/2023 |
406.732 |
-2,54%
|
8,94
|
8,68
|
9,01
|
8,82
|
10/08/2023 |
1.336.138 |
-3,42%
|
9,30
|
8,95
|
9,89
|
9,05
|
09/08/2023 |
2.151.346 |
16,69%
|
8,00
|
8,08
|
9,46
|
9,37
|
08/08/2023 |
747.851 |
4,56%
|
8,00
|
7,5806
|
8,07
|
8,03
|
07/08/2023 |
768.524 |
-6,57%
|
8,18
|
7,63
|
8,18
|
7,68
|
04/08/2023 |
408.055 |
-0,96%
|
8,30
|
8,19
|
8,50
|
8,22
|
03/08/2023 |
403.754 |
0,97%
|
8,04
|
8,105
|
8,36
|
8,30
|
02/08/2023 |
374.580 |
0,49%
|
8,04
|
7,965
|
8,305
|
8,19
|
01/08/2023 |
463.860 |
-1,21%
|
7,94
|
7,97
|
8,23
|
8,15
|
31/07/2023 |
406.580 |
4,04%
|
7,94
|
7,935
|
8,27
|
8,25
|
28/07/2023 |
430.299 |
3,53%
|
7,71
|
7,66
|
7,95
|
7,93
|
27/07/2023 |
646.762 |
-4,13%
|
8,03
|
7,6201
|
8,03
|
7,66
|
26/07/2023 |
296.304 |
-0,37%
|
8,03
|
7,95
|
8,09
|
7,99
|
25/07/2023 |
348.580 |
-1,84%
|
8,14
|
7,93
|
8,21
|
8,02
|
24/07/2023 |
351.595 |
0,74%
|
7,91
|
7,91
|
8,21
|
8,17
|
21/07/2023 |
490.010 |
1,38%
|
8,08
|
7,92
|
8,17
|
8,11
|
20/07/2023 |
376.639 |
-3,96%
|
8,38
|
7,995
|
8,29
|
8,00
|
19/07/2023 |
271.330 |
-0,60%
|
8,38
|
8,2916
|
8,49
|
8,33
|
18/07/2023 |
239.267 |
0,12%
|
8,40
|
8,365
|
8,5699
|
8,38
|
17/07/2023 |
636.458 |
-0,59%
|
8,41
|
8,27
|
8,56
|
8,37
|
14/07/2023 |
290.905 |
-0,36%
|
8,46
|
8,34
|
8,54
|
8,42
|
13/07/2023 |
263.488 |
-1,17%
|
8,57
|
8,43
|
8,62
|
8,45
|
12/07/2023 |
330.283 |
-0,70%
|
8,71
|
8,4399
|
8,71
|
8,55
|
11/07/2023 |
342.824 |
-0,58%
|
8,63
|
8,485
|
8,74
|
8,61
|
10/07/2023 |
631.440 |
6,13%
|
8,14
|
8,14
|
8,67
|
8,66
|
07/07/2023 |
376.443 |
3,55%
|
7,88
|
7,73
|
8,18
|
8,16
|
06/07/2023 |
431.336 |
-0,88%
|
7,88
|
7,73
|
7,9175
|
7,88
|
05/07/2023 |
472.605 |
-0,75%
|
8,01
|
7,80
|
8,03
|
7,95
|
04/07/2023 |
384.707 |
-2,19%
|
8,13
|
7,925
|
8,1807
|
7,9516
|
03/07/2023 |
384.040 |
-1,66%
|
8,13
|
7,925
|
8,1807
|
7,995
|
30/06/2023 |
442.538 |
2,78%
|
8,01
|
7,91
|
8,18
|
8,13
|
29/06/2023 |
492.356 |
-0,88%
|
8,09
|
7,875
|
8,20
|
7,91
|
28/06/2023 |
789.000 |
-1,24%
|
8,09
|
7,87
|
8,09
|
7,98
|
27/06/2023 |
400.893 |
-1,46%
|
8,12
|
8,012
|
8,22
|
8,08
|
26/06/2023 |
473.887 |
0,49%
|
8,24
|
8,00
|
8,28
|
8,20
|
23/06/2023 |
669.263 |
-1,69%
|
8,24
|
8,08
|
8,24
|
8,16
|
22/06/2023 |
391.247 |
-2,58%
|
8,36
|
8,26
|
8,45
|
8,30
|
21/06/2023 |
423.542 |
1,31%
|
8,36
|
8,23
|
8,62
|
8,52
|
20/06/2023 |
593.529 |
-1,87%
|
8,53
|
8,30
|
8,58
|
8,41
|
19/06/2023 |
2.469.497 |
-2,95%
|
8,95
|
8,41
|
8,95
|
8,57
|
16/06/2023 |
2.469.497 |
-2,95%
|
8,95
|
8,41
|
8,95
|
8,57
|
15/06/2023 |
534.883 |
0,91%
|
8,76
|
8,585
|
8,939
|
8,83
|
14/06/2023 |
486.745 |
-0,91%
|
8,85
|
8,591
|
8,935
|
8,75
|
13/06/2023 |
570.583 |
2,02%
|
8,69
|
8,51
|
8,99
|
8,83
|
12/06/2023 |
1.019.148 |
-6,12%
|
9,20
|
8,49
|
9,36
|
8,59
|
09/06/2023 |
2.271.674 |
-0,97%
|
9,28
|
8,91
|
10,17
|
9,15
|
08/06/2023 |
371.807 |
-1,49%
|
9,39
|
9,12
|
9,4999
|
9,24
|
07/06/2023 |
592.194 |
2,96%
|
9,07
|
9,0186
|
9,47
|
9,38
|
06/06/2023 |
458.830 |
0,44%
|
9,11
|
8,94
|
9,215
|
9,11
|
05/06/2023 |
413.996 |
-0,77%
|
9,06
|
9,03
|
9,23
|
9,07
|
02/06/2023 |
515.751 |
0,44%
|
9,17
|
8,92
|
9,19
|
9,14
|
01/06/2023 |
457.412 |
-1,52%
|
9,22
|
9,05
|
9,34
|
9,10
|
31/05/2023 |
450.838 |
-1,50%
|
9,45
|
9,07
|
9,50
|
9,24
|
30/05/2023 |
450.838 |
-1,50%
|
9,45
|
9,07
|
9,50
|
9,18
|
29/05/2023 |
626.783 |
4,02%
|
8,97
|
8,945
|
9,355
|
9,32
|
26/05/2023 |
626.783 |
4,02%
|
8,97
|
8,945
|
9,355
|
9,32
|
25/05/2023 |
489.015 |
-2,71%
|
9,22
|
8,88
|
9,22
|
8,96
|
24/05/2023 |
455.446 |
-0,54%
|
9,17
|
9,055
|
9,27
|
9,21
|
23/05/2023 |
576.044 |
-2,53%
|
9,44
|
9,20
|
9,7291
|
9,26
|