Anavex Life Sciences Corp. (AVXL)
NASDAQ: AVXL · Real-Time Price · USD
4.790
+0.140 (3.01%)
At close: Mar 9, 2026, 4:00 PM EDT
4.800
+0.010 (0.21%)
After-hours: Mar 9, 2026, 7:48 PM EDT
Anavex Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.68 | 4.90 | 4.62 | 4.79 | 4.79 | 3.01% | 900,377 |
| Mar 6, 2026 | 4.66 | 4.74 | 4.43 | 4.65 | 4.65 | -2.31% | 1,203,847 |
| Mar 5, 2026 | 5.00 | 5.02 | 4.70 | 4.76 | 4.76 | -4.80% | 1,085,731 |
| Mar 4, 2026 | 4.66 | 5.18 | 4.62 | 5.00 | 5.00 | 6.61% | 1,496,665 |
| Mar 3, 2026 | 4.45 | 4.74 | 4.45 | 4.69 | 4.69 | 3.53% | 1,217,709 |
| Mar 2, 2026 | 4.31 | 4.66 | 4.30 | 4.53 | 4.53 | 2.26% | 922,652 |
| Feb 27, 2026 | 4.40 | 4.46 | 4.28 | 4.43 | 4.43 | -0.67% | 2,368,672 |
| Feb 26, 2026 | 4.43 | 4.49 | 4.24 | 4.46 | 4.46 | 1.36% | 858,847 |
| Feb 25, 2026 | 4.40 | 4.70 | 4.36 | 4.40 | 4.40 | 0.92% | 1,189,157 |
| Feb 24, 2026 | 4.17 | 4.43 | 4.15 | 4.36 | 4.36 | 4.81% | 1,013,056 |
| Feb 23, 2026 | 4.09 | 4.24 | 4.07 | 4.16 | 4.16 | 0.97% | 573,685 |
| Feb 20, 2026 | 4.15 | 4.19 | 4.07 | 4.12 | 4.12 | - | 800,157 |
| Feb 19, 2026 | 4.13 | 4.14 | 4.00 | 4.12 | 4.12 | 1.98% | 735,330 |
| Feb 18, 2026 | 4.03 | 4.16 | 4.00 | 4.04 | 4.04 | - | 932,687 |
| Feb 17, 2026 | 3.97 | 4.09 | 3.89 | 4.04 | 4.04 | 2.80% | 886,196 |
| Feb 13, 2026 | 3.98 | 4.18 | 3.91 | 3.93 | 3.93 | 0.26% | 1,078,045 |
| Feb 12, 2026 | 3.90 | 4.00 | 3.78 | 3.92 | 3.92 | 1.03% | 1,337,991 |
| Feb 11, 2026 | 3.97 | 4.04 | 3.75 | 3.88 | 3.88 | -2.02% | 1,406,170 |
| Feb 10, 2026 | 4.34 | 4.35 | 3.95 | 3.96 | 3.96 | -8.97% | 1,667,860 |
| Feb 9, 2026 | 4.20 | 4.54 | 4.07 | 4.35 | 4.35 | 6.10% | 1,799,961 |
| Feb 6, 2026 | 3.86 | 4.26 | 3.82 | 4.10 | 4.10 | 7.61% | 1,680,860 |
| Feb 5, 2026 | 4.14 | 4.19 | 3.81 | 3.81 | 3.81 | -7.75% | 1,433,534 |
| Feb 4, 2026 | 4.44 | 4.44 | 4.10 | 4.13 | 4.13 | -5.92% | 2,621,191 |
| Feb 3, 2026 | 4.50 | 4.65 | 4.33 | 4.39 | 4.39 | -2.88% | 1,268,783 |
| Feb 2, 2026 | 4.62 | 4.70 | 4.49 | 4.52 | 4.52 | -3.83% | 1,391,937 |
| Jan 30, 2026 | 4.83 | 5.05 | 4.68 | 4.70 | 4.70 | -4.28% | 1,834,417 |
| Jan 29, 2026 | 4.86 | 4.99 | 4.78 | 4.91 | 4.91 | 0.82% | 744,867 |
| Jan 28, 2026 | 5.06 | 5.06 | 4.85 | 4.87 | 4.87 | -3.56% | 908,339 |
| Jan 27, 2026 | 4.96 | 5.07 | 4.86 | 5.05 | 5.05 | 0.60% | 830,593 |
| Jan 26, 2026 | 5.20 | 5.20 | 4.95 | 5.02 | 5.02 | -4.56% | 873,866 |
| Jan 23, 2026 | 5.25 | 5.32 | 5.05 | 5.26 | 5.26 | -0.75% | 1,229,748 |
| Jan 22, 2026 | 5.30 | 5.36 | 5.18 | 5.30 | 5.30 | - | 1,134,291 |
| Jan 21, 2026 | 5.03 | 5.35 | 4.95 | 5.30 | 5.30 | 5.37% | 1,425,553 |
| Jan 20, 2026 | 4.87 | 5.21 | 4.78 | 5.03 | 5.03 | 0.40% | 1,708,855 |
| Jan 16, 2026 | 4.87 | 5.19 | 4.73 | 5.01 | 5.01 | 3.30% | 1,735,973 |
| Jan 15, 2026 | 4.88 | 4.96 | 4.67 | 4.85 | 4.85 | 0.62% | 1,138,914 |
| Jan 14, 2026 | 4.68 | 4.91 | 4.67 | 4.82 | 4.82 | 3.88% | 2,134,770 |
| Jan 13, 2026 | 4.37 | 4.70 | 4.21 | 4.64 | 4.64 | 8.16% | 1,874,588 |
| Jan 12, 2026 | 4.30 | 4.34 | 4.11 | 4.29 | 4.29 | 0.23% | 987,578 |
| Jan 9, 2026 | 4.37 | 4.44 | 4.20 | 4.28 | 4.28 | 0.23% | 1,484,962 |
| Jan 8, 2026 | 4.09 | 4.31 | 3.97 | 4.27 | 4.27 | 4.15% | 1,270,709 |
| Jan 7, 2026 | 3.99 | 4.20 | 3.97 | 4.10 | 4.10 | 2.24% | 1,600,328 |
| Jan 6, 2026 | 4.13 | 4.37 | 3.99 | 4.01 | 4.01 | 1.52% | 2,708,650 |
| Jan 5, 2026 | 3.66 | 3.98 | 3.65 | 3.95 | 3.95 | 7.34% | 1,559,650 |
| Jan 2, 2026 | 3.63 | 3.71 | 3.50 | 3.68 | 3.68 | 3.37% | 1,554,116 |
| Dec 31, 2025 | 3.77 | 3.78 | 3.53 | 3.56 | 3.56 | -6.32% | 1,513,848 |
| Dec 30, 2025 | 3.65 | 3.82 | 3.62 | 3.80 | 3.80 | 4.11% | 4,948,300 |
| Dec 29, 2025 | 3.59 | 3.72 | 3.57 | 3.65 | 3.65 | 0.27% | 1,714,512 |
| Dec 26, 2025 | 3.69 | 3.74 | 3.57 | 3.64 | 3.64 | -2.15% | 1,614,383 |
| Dec 24, 2025 | 3.71 | 3.80 | 3.65 | 3.72 | 3.72 | -0.27% | 953,792 |
| Dec 23, 2025 | 3.76 | 3.81 | 3.66 | 3.73 | 3.73 | -0.53% | 2,094,334 |
| Dec 22, 2025 | 3.63 | 3.82 | 3.56 | 3.75 | 3.75 | 2.18% | 2,555,316 |
| Dec 19, 2025 | 3.90 | 4.01 | 3.60 | 3.67 | 3.67 | -5.66% | 5,279,851 |
| Dec 18, 2025 | 3.98 | 4.08 | 3.79 | 3.89 | 3.89 | -0.77% | 1,793,228 |
| Dec 17, 2025 | 3.99 | 4.09 | 3.81 | 3.92 | 3.92 | -2.49% | 2,887,537 |
| Dec 16, 2025 | 4.04 | 4.22 | 3.94 | 4.02 | 4.02 | -2.90% | 1,935,209 |
| Dec 15, 2025 | 3.93 | 4.22 | 3.87 | 4.14 | 4.14 | 2.99% | 2,329,347 |
| Dec 12, 2025 | 3.67 | 4.16 | 3.66 | 4.02 | 4.02 | -2.19% | 4,861,956 |
| Dec 11, 2025 | 4.00 | 4.17 | 3.98 | 4.11 | 4.11 | 0.74% | 1,566,328 |
| Dec 10, 2025 | 4.36 | 4.40 | 3.96 | 4.08 | 4.08 | -7.48% | 1,609,979 |
| Dec 9, 2025 | 4.30 | 4.58 | 4.21 | 4.41 | 4.41 | 1.61% | 1,150,196 |
| Dec 8, 2025 | 4.48 | 4.88 | 4.33 | 4.34 | 4.34 | -1.36% | 1,529,283 |
| Dec 5, 2025 | 4.43 | 4.52 | 4.32 | 4.40 | 4.40 | -1.12% | 1,077,696 |
| Dec 4, 2025 | 4.49 | 4.58 | 4.29 | 4.45 | 4.45 | -2.63% | 1,868,245 |
| Dec 3, 2025 | 3.80 | 4.84 | 3.80 | 4.57 | 4.57 | 24.52% | 7,460,212 |
| Dec 2, 2025 | 3.80 | 3.94 | 3.62 | 3.67 | 3.67 | -3.93% | 1,834,773 |
| Dec 1, 2025 | 3.84 | 4.05 | 3.68 | 3.82 | 3.82 | -0.26% | 3,082,887 |
| 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 |