Anavex Life Sciences Corp. (AVXL)
NASDAQ: AVXL · Real-Time Price · USD
3.265
-0.105 (-3.12%)
Apr 29, 2026, 1:53 PM EDT - Market open
Anavex Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.30 | 3.34 | 3.26 | 3.27 | - | -3.12% | 273,825 |
| Apr 28, 2026 | 3.23 | 3.39 | 3.23 | 3.37 | 3.37 | 2.43% | 612,352 |
| Apr 27, 2026 | 3.34 | 3.45 | 3.25 | 3.29 | 3.29 | -1.50% | 739,779 |
| Apr 24, 2026 | 3.34 | 3.41 | 3.23 | 3.34 | 3.34 | 0.91% | 617,587 |
| Apr 23, 2026 | 3.53 | 3.58 | 3.26 | 3.31 | 3.31 | -8.31% | 986,931 |
| Apr 22, 2026 | 3.58 | 3.69 | 3.52 | 3.61 | 3.61 | 3.14% | 752,380 |
| Apr 21, 2026 | 3.67 | 3.69 | 3.49 | 3.50 | 3.50 | -4.11% | 769,818 |
| Apr 20, 2026 | 3.57 | 3.76 | 3.54 | 3.65 | 3.65 | 0.27% | 1,138,258 |
| Apr 17, 2026 | 3.46 | 3.68 | 3.45 | 3.64 | 3.64 | 7.06% | 1,541,672 |
| Apr 16, 2026 | 3.25 | 3.42 | 3.24 | 3.40 | 3.40 | 4.94% | 817,236 |
| Apr 15, 2026 | 3.15 | 3.25 | 3.11 | 3.24 | 3.24 | 3.85% | 993,762 |
| Apr 14, 2026 | 3.15 | 3.31 | 3.04 | 3.12 | 3.12 | 0.32% | 1,789,067 |
| Apr 13, 2026 | 2.95 | 3.14 | 2.93 | 3.11 | 3.11 | 5.42% | 907,706 |
| Apr 10, 2026 | 3.06 | 3.08 | 2.91 | 2.95 | 2.95 | -3.28% | 1,039,887 |
| Apr 9, 2026 | 3.00 | 3.12 | 2.99 | 3.05 | 3.05 | 0.33% | 795,286 |
| Apr 8, 2026 | 3.18 | 3.23 | 3.02 | 3.04 | 3.04 | -1.30% | 1,022,307 |
| Apr 7, 2026 | 2.92 | 3.11 | 2.87 | 3.08 | 3.08 | 4.05% | 1,073,280 |
| Apr 6, 2026 | 3.02 | 3.09 | 2.95 | 2.96 | 2.96 | -1.00% | 1,004,774 |
| Apr 2, 2026 | 3.04 | 3.07 | 2.95 | 2.99 | 2.99 | -3.55% | 1,166,347 |
| Apr 1, 2026 | 3.08 | 3.19 | 3.06 | 3.10 | 3.10 | 0.98% | 1,345,723 |
| Mar 31, 2026 | 2.85 | 3.09 | 2.85 | 3.07 | 3.07 | 8.87% | 1,875,508 |
| Mar 30, 2026 | 2.75 | 2.85 | 2.69 | 2.82 | 2.82 | - | 1,570,511 |
| Mar 27, 2026 | 2.84 | 2.89 | 2.75 | 2.82 | 2.82 | -2.08% | 2,432,197 |
| Mar 26, 2026 | 2.71 | 3.02 | 2.65 | 2.88 | 2.88 | 5.11% | 3,912,047 |
| Mar 25, 2026 | 3.01 | 3.12 | 2.61 | 2.74 | 2.74 | -34.61% | 14,061,074 |
| Mar 24, 2026 | 4.47 | 4.55 | 4.16 | 4.19 | 4.19 | -5.63% | 1,040,748 |
| Mar 23, 2026 | 4.10 | 4.61 | 4.10 | 4.44 | 4.44 | 9.36% | 2,108,099 |
| Mar 20, 2026 | 4.20 | 4.28 | 4.04 | 4.06 | 4.06 | -3.33% | 2,767,786 |
| Mar 19, 2026 | 4.20 | 4.32 | 4.06 | 4.20 | 4.20 | -1.41% | 1,576,962 |
| Mar 18, 2026 | 4.51 | 4.51 | 4.26 | 4.26 | 4.26 | -6.37% | 907,901 |
| Mar 17, 2026 | 4.75 | 4.82 | 4.52 | 4.55 | 4.55 | -3.40% | 1,047,819 |
| Mar 16, 2026 | 4.75 | 4.84 | 4.67 | 4.71 | 4.71 | 1.29% | 493,560 |
| Mar 13, 2026 | 4.71 | 4.87 | 4.64 | 4.65 | 4.65 | - | 989,415 |
| Mar 12, 2026 | 4.58 | 4.69 | 4.39 | 4.65 | 4.65 | - | 963,475 |
| Mar 11, 2026 | 4.62 | 4.69 | 4.52 | 4.65 | 4.65 | 0.22% | 594,730 |
| Mar 10, 2026 | 4.78 | 4.83 | 4.56 | 4.64 | 4.64 | -3.13% | 701,337 |
| Mar 9, 2026 | 4.68 | 4.90 | 4.62 | 4.79 | 4.79 | 3.01% | 900,614 |
| Mar 6, 2026 | 4.66 | 4.74 | 4.43 | 4.65 | 4.65 | -2.31% | 1,206,882 |
| 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% | 1,499,558 |
| Mar 3, 2026 | 4.45 | 4.74 | 4.45 | 4.69 | 4.69 | 3.53% | 1,217,999 |
| Mar 2, 2026 | 4.31 | 4.66 | 4.30 | 4.53 | 4.53 | 2.26% | 922,817 |
| Feb 27, 2026 | 4.40 | 4.46 | 4.28 | 4.43 | 4.43 | -0.67% | 2,385,124 |
| Feb 26, 2026 | 4.43 | 4.49 | 4.24 | 4.46 | 4.46 | 1.36% | 858,850 |
| Feb 25, 2026 | 4.40 | 4.70 | 4.36 | 4.40 | 4.40 | 0.92% | 1,189,417 |
| Feb 24, 2026 | 4.17 | 4.43 | 4.15 | 4.36 | 4.36 | 4.81% | 1,013,286 |
| Feb 23, 2026 | 4.09 | 4.24 | 4.07 | 4.16 | 4.16 | 0.97% | 573,845 |
| Feb 20, 2026 | 4.15 | 4.19 | 4.07 | 4.12 | 4.12 | - | 800,557 |
| Feb 19, 2026 | 4.13 | 4.14 | 4.00 | 4.12 | 4.12 | 1.98% | 736,066 |
| Feb 18, 2026 | 4.03 | 4.16 | 4.00 | 4.04 | 4.04 | - | 933,154 |
| Feb 17, 2026 | 3.97 | 4.09 | 3.89 | 4.04 | 4.04 | 2.80% | 886,567 |
| Feb 13, 2026 | 3.98 | 4.18 | 3.91 | 3.93 | 3.93 | 0.26% | 1,080,530 |
| Feb 12, 2026 | 3.90 | 4.00 | 3.78 | 3.92 | 3.92 | 1.03% | 1,338,195 |
| Feb 11, 2026 | 3.97 | 4.04 | 3.75 | 3.88 | 3.88 | -2.02% | 1,407,224 |
| Feb 10, 2026 | 4.34 | 4.35 | 3.95 | 3.96 | 3.96 | -8.97% | 1,669,461 |
| Feb 9, 2026 | 4.20 | 4.54 | 4.07 | 4.35 | 4.35 | 6.10% | 1,800,254 |
| Feb 6, 2026 | 3.86 | 4.26 | 3.82 | 4.10 | 4.10 | 7.61% | 1,681,796 |
| Feb 5, 2026 | 4.14 | 4.19 | 3.81 | 3.81 | 3.81 | -7.75% | 1,440,435 |
| 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 |