Anavex Life Sciences Corp. (AVXL)
NASDAQ: AVXL · Real-Time Price · USD
8.02
-0.08 (-0.99%)
At close: Oct 29, 2025, 4:00 PM EDT
7.98
-0.04 (-0.50%)
After-hours: Oct 29, 2025, 5:11 PM EDT

Anavex Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20258.108.327.888.02--0.99%1,542,373
Oct 28, 20258.438.458.068.108.10-4.59%1,239,283
Oct 27, 20258.708.798.358.498.49-1.45%1,059,356
Oct 24, 20258.818.978.588.628.62-1.43%804,625
Oct 23, 20259.299.408.418.748.74-6.52%1,494,875
Oct 22, 20259.359.509.189.359.35-568,623
Oct 21, 20259.359.489.269.359.35-0.11%516,869
Oct 20, 20259.149.509.039.369.364.23%1,061,808
Oct 17, 20258.909.258.908.988.98-0.33%749,318
Oct 16, 20259.009.288.899.019.01-0.22%987,185
Oct 15, 20258.809.088.679.039.032.67%1,055,267
Oct 14, 20258.589.048.068.808.802.03%1,112,044
Oct 13, 20259.299.298.348.628.62-7.01%2,318,476
Oct 10, 20259.449.539.009.279.27-2.63%3,566,696
Oct 9, 20259.839.959.519.529.52-3.35%1,385,565
Oct 8, 20259.8110.109.739.859.850.72%1,177,058
Oct 7, 20259.6610.389.609.789.781.77%1,800,265
Oct 6, 202510.0010.079.549.619.61-3.51%1,056,507
Oct 3, 20259.1310.049.029.969.969.09%1,868,234
Oct 2, 20259.199.658.809.139.131.33%2,585,170
Oct 1, 20258.929.328.899.019.011.24%1,069,359
Sep 30, 20258.709.018.688.908.902.89%1,106,524
Sep 29, 20258.688.838.578.658.65-0.12%752,254
Sep 26, 20258.448.748.438.668.661.88%806,392
Sep 25, 20258.328.718.328.508.500.71%690,548
Sep 24, 20258.528.778.368.448.44-0.82%809,122
Sep 23, 20258.698.888.488.518.51-2.63%735,306
Sep 22, 20258.488.928.348.748.743.31%1,306,547
Sep 19, 20258.688.738.378.468.46-2.42%1,916,034
Sep 18, 20258.778.938.558.678.67-1.25%1,216,686
Sep 17, 20258.989.028.758.788.78-2.01%731,834
Sep 16, 20259.079.248.958.968.96-1.38%553,075
Sep 15, 20259.519.568.859.099.09-3.04%1,042,205
Sep 12, 20259.529.699.339.379.37-2.19%717,068
Sep 11, 20259.059.669.009.589.587.94%996,472
Sep 10, 202510.2810.358.828.888.88-13.50%2,174,641
Sep 9, 20259.6010.409.4510.2610.269.73%2,010,790
Sep 8, 20259.419.489.249.359.35-0.53%625,765
Sep 5, 20259.459.519.189.409.400.43%702,049
Sep 4, 20259.599.599.109.369.36-1.58%844,753
Sep 3, 20259.749.939.479.519.510.32%1,783,895
Sep 2, 20259.549.909.419.489.48-1.66%951,085
Aug 29, 20259.209.749.159.649.644.56%882,950
Aug 28, 20259.389.499.159.229.22-2.43%780,488
Aug 27, 20259.379.529.279.459.45-0.84%871,281
Aug 26, 20259.399.639.349.539.531.38%908,848
Aug 25, 20259.519.729.319.409.40-1.36%658,836
Aug 22, 20259.509.769.429.539.53-0.21%750,511
Aug 21, 20259.709.739.319.559.55-1.34%670,383
Aug 20, 20259.409.729.319.689.682.54%593,843