Anavex Life Sciences Corp. (AVXL)
NASDAQ: AVXL · Real-Time Price · USD
5.01
+0.16 (3.30%)
At close: Jan 16, 2026, 4:00 PM EST
5.06
+0.05 (1.00%)
After-hours: Jan 16, 2026, 7:52 PM EST
Anavex Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.87 | 5.19 | 4.73 | 5.01 | 5.01 | 3.30% | 1,732,523 |
| Jan 15, 2026 | 4.88 | 4.96 | 4.67 | 4.85 | 4.85 | 0.62% | 1,138,180 |
| Jan 14, 2026 | 4.68 | 4.91 | 4.67 | 4.82 | 4.82 | 3.88% | 2,124,103 |
| Jan 13, 2026 | 4.37 | 4.70 | 4.21 | 4.64 | 4.64 | 8.16% | 1,838,892 |
| Jan 12, 2026 | 4.30 | 4.34 | 4.11 | 4.29 | 4.29 | 0.23% | 987,577 |
| Jan 9, 2026 | 4.37 | 4.44 | 4.20 | 4.28 | 4.28 | 0.23% | 1,483,152 |
| Jan 8, 2026 | 4.09 | 4.31 | 3.97 | 4.27 | 4.27 | 4.15% | 1,269,116 |
| Jan 7, 2026 | 3.99 | 4.20 | 3.97 | 4.10 | 4.10 | 2.24% | 1,600,095 |
| Jan 6, 2026 | 4.13 | 4.37 | 3.99 | 4.01 | 4.01 | 1.52% | 2,700,044 |
| Jan 5, 2026 | 3.66 | 3.98 | 3.65 | 3.95 | 3.95 | 7.34% | 1,558,818 |
| Jan 2, 2026 | 3.63 | 3.71 | 3.50 | 3.68 | 3.68 | 3.37% | 1,554,106 |
| 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% | 4,928,305 |
| Dec 29, 2025 | 3.59 | 3.72 | 3.57 | 3.65 | 3.65 | 0.27% | 1,713,987 |
| Dec 26, 2025 | 3.69 | 3.74 | 3.57 | 3.64 | 3.64 | -2.15% | 1,613,376 |
| Dec 24, 2025 | 3.71 | 3.80 | 3.65 | 3.72 | 3.72 | -0.27% | 950,425 |
| Dec 23, 2025 | 3.76 | 3.81 | 3.66 | 3.73 | 3.73 | -0.53% | 2,094,128 |
| Dec 22, 2025 | 3.63 | 3.82 | 3.56 | 3.75 | 3.75 | 2.18% | 2,555,300 |
| Dec 19, 2025 | 3.90 | 4.01 | 3.60 | 3.67 | 3.67 | -5.66% | 5,279,791 |
| 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% | 2,887,215 |
| Dec 16, 2025 | 4.04 | 4.22 | 3.94 | 4.02 | 4.02 | -2.90% | 1,933,041 |
| Dec 15, 2025 | 3.93 | 4.22 | 3.87 | 4.14 | 4.14 | 2.99% | 2,305,968 |
| Dec 12, 2025 | 3.67 | 4.16 | 3.66 | 4.02 | 4.02 | -2.19% | 4,849,739 |
| Dec 11, 2025 | 4.00 | 4.17 | 3.98 | 4.11 | 4.11 | 0.74% | 1,562,459 |
| Dec 10, 2025 | 4.36 | 4.40 | 3.96 | 4.08 | 4.08 | -7.48% | 1,607,987 |
| Dec 9, 2025 | 4.30 | 4.58 | 4.21 | 4.41 | 4.41 | 1.61% | 1,150,019 |
| 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% | 1,077,038 |
| 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 |