Anavex Life Sciences Corp. (AVXL)
NASDAQ: AVXL · Real-Time Price · USD
4.400
-0.050 (-1.12%)
At close: Dec 5, 2025, 4:00 PM EST
4.440
+0.040 (0.91%)
After-hours: Dec 5, 2025, 7:51 PM EST
Anavex Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.43 | 4.52 | 4.32 | 4.40 | 4.40 | -1.12% | 1,077,038 |
| Dec 4, 2025 | 4.49 | 4.58 | 4.29 | 4.45 | 4.45 | -2.63% | 1,864,105 |
| Dec 3, 2025 | 3.80 | 4.84 | 3.80 | 4.57 | 4.57 | 24.52% | 7,437,996 |
| Dec 2, 2025 | 3.80 | 3.94 | 3.62 | 3.67 | 3.67 | -3.93% | 1,829,248 |
| Dec 1, 2025 | 3.84 | 4.05 | 3.68 | 3.82 | 3.82 | -0.26% | 3,080,720 |
| Nov 28, 2025 | 3.93 | 3.96 | 3.73 | 3.83 | 3.83 | -0.78% | 1,682,915 |
| Nov 26, 2025 | 3.55 | 3.92 | 3.46 | 3.86 | 3.86 | 11.56% | 3,767,652 |
| Nov 25, 2025 | 3.29 | 3.69 | 3.18 | 3.46 | 3.46 | 12.34% | 4,525,581 |
| Nov 24, 2025 | 3.23 | 3.29 | 3.00 | 3.08 | 3.08 | -5.52% | 3,999,703 |
| Nov 21, 2025 | 3.17 | 3.37 | 3.13 | 3.26 | 3.26 | 2.84% | 2,795,354 |
| Nov 20, 2025 | 3.58 | 3.65 | 3.05 | 3.17 | 3.17 | -11.94% | 5,827,619 |
| Nov 19, 2025 | 3.47 | 3.74 | 3.40 | 3.60 | 3.60 | 2.86% | 2,212,395 |
| Nov 18, 2025 | 3.54 | 3.64 | 3.44 | 3.50 | 3.50 | -2.23% | 2,697,005 |
| Nov 17, 2025 | 3.50 | 4.04 | 3.28 | 3.58 | 3.58 | -1.78% | 6,351,892 |
| Nov 14, 2025 | 2.96 | 4.14 | 2.86 | 3.65 | 3.65 | -35.94% | 22,984,265 |
| Nov 13, 2025 | 6.90 | 7.25 | 5.10 | 5.69 | 5.69 | -17.54% | 8,747,216 |
| Nov 12, 2025 | 6.79 | 6.99 | 6.55 | 6.90 | 6.90 | 0.73% | 1,704,360 |
| Nov 11, 2025 | 6.59 | 6.95 | 6.49 | 6.85 | 6.85 | 5.55% | 2,288,853 |
| Nov 10, 2025 | 7.56 | 7.60 | 6.35 | 6.49 | 6.49 | -10.97% | 4,638,673 |
| Nov 7, 2025 | 7.41 | 7.54 | 7.11 | 7.29 | 7.29 | -1.49% | 1,599,329 |
| Nov 6, 2025 | 7.30 | 7.59 | 7.22 | 7.40 | 7.40 | 1.23% | 1,142,370 |
| Nov 5, 2025 | 7.40 | 7.51 | 7.27 | 7.31 | 7.31 | -2.14% | 1,545,875 |
| Nov 4, 2025 | 7.65 | 7.79 | 7.44 | 7.47 | 7.47 | -3.49% | 1,031,641 |
| Nov 3, 2025 | 7.90 | 7.94 | 7.45 | 7.74 | 7.74 | -2.89% | 1,657,000 |
| Oct 31, 2025 | 8.05 | 8.14 | 7.85 | 7.97 | 7.97 | -0.75% | 1,351,238 |
| Oct 30, 2025 | 8.00 | 8.35 | 7.98 | 8.03 | 8.03 | 0.12% | 805,872 |
| Oct 29, 2025 | 8.10 | 8.32 | 7.88 | 8.02 | 8.02 | -0.99% | 1,544,951 |
| Oct 28, 2025 | 8.43 | 8.45 | 8.06 | 8.10 | 8.10 | -4.59% | 1,239,283 |
| Oct 27, 2025 | 8.70 | 8.79 | 8.35 | 8.49 | 8.49 | -1.45% | 1,059,356 |
| Oct 24, 2025 | 8.81 | 8.97 | 8.58 | 8.62 | 8.62 | -1.43% | 804,625 |
| Oct 23, 2025 | 9.29 | 9.40 | 8.41 | 8.74 | 8.74 | -6.52% | 1,494,875 |
| Oct 22, 2025 | 9.35 | 9.50 | 9.18 | 9.35 | 9.35 | - | 568,623 |
| Oct 21, 2025 | 9.35 | 9.48 | 9.26 | 9.35 | 9.35 | -0.11% | 516,869 |
| Oct 20, 2025 | 9.14 | 9.50 | 9.03 | 9.36 | 9.36 | 4.23% | 1,061,808 |
| Oct 17, 2025 | 8.90 | 9.25 | 8.90 | 8.98 | 8.98 | -0.33% | 749,318 |
| Oct 16, 2025 | 9.00 | 9.28 | 8.89 | 9.01 | 9.01 | -0.22% | 987,185 |
| Oct 15, 2025 | 8.80 | 9.08 | 8.67 | 9.03 | 9.03 | 2.67% | 1,055,267 |
| Oct 14, 2025 | 8.58 | 9.04 | 8.06 | 8.80 | 8.80 | 2.03% | 1,112,044 |
| Oct 13, 2025 | 9.29 | 9.29 | 8.34 | 8.62 | 8.62 | -7.01% | 2,318,476 |
| Oct 10, 2025 | 9.44 | 9.53 | 9.00 | 9.27 | 9.27 | -2.63% | 3,566,696 |
| Oct 9, 2025 | 9.83 | 9.95 | 9.51 | 9.52 | 9.52 | -3.35% | 1,385,565 |
| Oct 8, 2025 | 9.81 | 10.10 | 9.73 | 9.85 | 9.85 | 0.72% | 1,177,058 |
| Oct 7, 2025 | 9.66 | 10.38 | 9.60 | 9.78 | 9.78 | 1.77% | 1,800,265 |
| Oct 6, 2025 | 10.00 | 10.07 | 9.54 | 9.61 | 9.61 | -3.51% | 1,056,507 |
| Oct 3, 2025 | 9.13 | 10.04 | 9.02 | 9.96 | 9.96 | 9.09% | 1,868,234 |
| Oct 2, 2025 | 9.19 | 9.65 | 8.80 | 9.13 | 9.13 | 1.33% | 2,585,170 |
| Oct 1, 2025 | 8.92 | 9.32 | 8.89 | 9.01 | 9.01 | 1.24% | 1,069,359 |
| Sep 30, 2025 | 8.70 | 9.01 | 8.68 | 8.90 | 8.90 | 2.89% | 1,106,524 |
| Sep 29, 2025 | 8.68 | 8.83 | 8.57 | 8.65 | 8.65 | -0.12% | 752,254 |
| Sep 26, 2025 | 8.44 | 8.74 | 8.43 | 8.66 | 8.66 | 1.88% | 806,392 |
| Sep 25, 2025 | 8.32 | 8.71 | 8.32 | 8.50 | 8.50 | 0.71% | 690,548 |
| Sep 24, 2025 | 8.52 | 8.77 | 8.36 | 8.44 | 8.44 | -0.82% | 809,122 |
| Sep 23, 2025 | 8.69 | 8.88 | 8.48 | 8.51 | 8.51 | -2.63% | 735,306 |
| Sep 22, 2025 | 8.48 | 8.92 | 8.34 | 8.74 | 8.74 | 3.31% | 1,306,547 |
| Sep 19, 2025 | 8.68 | 8.73 | 8.37 | 8.46 | 8.46 | -2.42% | 1,916,034 |
| Sep 18, 2025 | 8.77 | 8.93 | 8.55 | 8.67 | 8.67 | -1.25% | 1,216,686 |
| Sep 17, 2025 | 8.98 | 9.02 | 8.75 | 8.78 | 8.78 | -2.01% | 731,834 |
| Sep 16, 2025 | 9.07 | 9.24 | 8.95 | 8.96 | 8.96 | -1.38% | 553,075 |
| Sep 15, 2025 | 9.51 | 9.56 | 8.85 | 9.09 | 9.09 | -3.04% | 1,042,205 |
| Sep 12, 2025 | 9.52 | 9.69 | 9.33 | 9.37 | 9.37 | -2.19% | 717,068 |
| Sep 11, 2025 | 9.05 | 9.66 | 9.00 | 9.58 | 9.58 | 7.94% | 996,472 |
| Sep 10, 2025 | 10.28 | 10.35 | 8.82 | 8.88 | 8.88 | -13.50% | 2,174,641 |
| Sep 9, 2025 | 9.60 | 10.40 | 9.45 | 10.26 | 10.26 | 9.73% | 2,010,790 |
| Sep 8, 2025 | 9.41 | 9.48 | 9.24 | 9.35 | 9.35 | -0.53% | 625,765 |
| Sep 5, 2025 | 9.45 | 9.51 | 9.18 | 9.40 | 9.40 | 0.43% | 702,049 |
| Sep 4, 2025 | 9.59 | 9.59 | 9.10 | 9.36 | 9.36 | -1.58% | 844,753 |
| Sep 3, 2025 | 9.74 | 9.93 | 9.47 | 9.51 | 9.51 | 0.32% | 1,784,463 |
| Sep 2, 2025 | 9.54 | 9.90 | 9.41 | 9.48 | 9.48 | -1.66% | 951,085 |
| Aug 29, 2025 | 9.20 | 9.74 | 9.15 | 9.64 | 9.64 | 4.56% | 882,950 |
| Aug 28, 2025 | 9.38 | 9.49 | 9.15 | 9.22 | 9.22 | -2.43% | 780,488 |
| Aug 27, 2025 | 9.37 | 9.52 | 9.27 | 9.45 | 9.45 | -0.84% | 871,281 |
| Aug 26, 2025 | 9.39 | 9.63 | 9.34 | 9.53 | 9.53 | 1.38% | 908,848 |
| Aug 25, 2025 | 9.51 | 9.72 | 9.31 | 9.40 | 9.40 | -1.36% | 658,836 |
| Aug 22, 2025 | 9.50 | 9.76 | 9.42 | 9.53 | 9.53 | -0.21% | 750,511 |
| Aug 21, 2025 | 9.70 | 9.73 | 9.31 | 9.55 | 9.55 | -1.34% | 670,383 |
| Aug 20, 2025 | 9.40 | 9.72 | 9.31 | 9.68 | 9.68 | 2.54% | 593,843 |
| Aug 19, 2025 | 9.68 | 9.76 | 9.27 | 9.44 | 9.44 | -1.56% | 1,082,296 |
| Aug 18, 2025 | 9.90 | 10.03 | 9.55 | 9.59 | 9.59 | -3.57% | 790,472 |
| Aug 15, 2025 | 10.00 | 10.25 | 9.90 | 9.95 | 9.95 | -1.63% | 950,542 |
| Aug 14, 2025 | 10.37 | 10.64 | 9.90 | 10.11 | 10.11 | -4.26% | 1,079,572 |
| Aug 13, 2025 | 10.75 | 10.98 | 10.25 | 10.56 | 10.56 | -2.04% | 1,191,280 |
| Aug 12, 2025 | 11.32 | 11.70 | 10.50 | 10.78 | 10.78 | -5.02% | 1,643,872 |
| Aug 11, 2025 | 11.00 | 11.48 | 11.00 | 11.35 | 11.35 | 2.44% | 979,395 |
| Aug 8, 2025 | 11.30 | 11.40 | 10.90 | 11.08 | 11.08 | -1.20% | 696,681 |
| Aug 7, 2025 | 11.16 | 11.65 | 10.83 | 11.22 | 11.22 | 2.23% | 924,593 |
| Aug 6, 2025 | 10.71 | 10.99 | 10.52 | 10.97 | 10.97 | 0.73% | 495,319 |
| Aug 5, 2025 | 10.82 | 11.17 | 10.65 | 10.89 | 10.89 | 0.65% | 855,205 |
| Aug 4, 2025 | 11.09 | 11.43 | 10.68 | 10.82 | 10.82 | -3.39% | 860,167 |
| Aug 1, 2025 | 10.99 | 11.25 | 10.60 | 11.20 | 11.20 | -0.88% | 866,437 |
| Jul 31, 2025 | 11.15 | 12.68 | 11.15 | 11.30 | 11.30 | 1.16% | 1,489,819 |
| Jul 30, 2025 | 11.44 | 11.63 | 10.93 | 11.17 | 11.17 | -1.67% | 759,941 |
| Jul 29, 2025 | 11.64 | 11.67 | 11.35 | 11.36 | 11.36 | -1.82% | 717,017 |
| Jul 28, 2025 | 12.02 | 12.20 | 11.23 | 11.57 | 11.57 | -4.62% | 2,392,071 |
| Jul 25, 2025 | 12.74 | 12.81 | 12.07 | 12.13 | 12.13 | -4.79% | 1,274,133 |
| Jul 24, 2025 | 13.40 | 13.99 | 12.46 | 12.74 | 12.74 | -5.00% | 3,179,614 |
| Jul 23, 2025 | 11.21 | 13.72 | 11.21 | 13.41 | 13.41 | 20.05% | 2,376,137 |
| Jul 22, 2025 | 11.18 | 11.35 | 10.98 | 11.17 | 11.17 | 0.09% | 882,809 |
| Jul 21, 2025 | 11.06 | 11.32 | 10.99 | 11.16 | 11.16 | 1.64% | 614,117 |
| Jul 18, 2025 | 11.20 | 11.23 | 10.77 | 10.98 | 10.98 | -0.72% | 763,649 |
| Jul 17, 2025 | 11.20 | 11.33 | 11.01 | 11.06 | 11.06 | -1.78% | 584,517 |