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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.10 | 8.32 | 7.88 | 8.02 | - | -0.99% | 1,542,373 |
| 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% | 1,783,895 |
| 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 |