Anavex Life Sciences Corp. (AVXL)
NASDAQ: AVXL · Real-Time Price · USD
1.370
-0.110 (-7.43%)
Oct 16, 2026, 9:58 AM EDT - Market open
Anavex Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.47 | 1.47 | 1.31 | 1.37 | 1.37 | -7.43% | 313,541 |
| Oct 15, 2026 | 1.50 | 1.54 | 1.47 | 1.48 | 1.48 | -0.67% | 1,642,166 |
| Oct 14, 2026 | 1.45 | 1.55 | 1.45 | 1.49 | 1.49 | 0.68% | 1,226,130 |
| Oct 13, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -1.99% | 1,194,823 |
| Oct 12, 2026 | 1.47 | 1.54 | 1.45 | 1.51 | 1.51 | 1.34% | 1,192,705 |
| Oct 9, 2026 | 1.54 | 1.54 | 1.44 | 1.49 | 1.49 | -3.25% | 1,286,327 |
| Oct 8, 2026 | 1.53 | 1.58 | 1.50 | 1.54 | 1.54 | 0.65% | 1,467,842 |
| Oct 7, 2026 | 1.57 | 1.61 | 1.52 | 1.53 | 1.53 | -4.38% | 1,336,365 |
| Oct 6, 2026 | 1.66 | 1.71 | 1.56 | 1.60 | 1.60 | -2.74% | 1,435,117 |
| Oct 5, 2026 | 1.79 | 1.82 | 1.63 | 1.65 | 1.65 | -9.62% | 2,031,596 |
| Oct 2, 2026 | 1.88 | 1.88 | 1.72 | 1.82 | 1.82 | -3.70% | 1,989,710 |
| Oct 1, 2026 | 2.00 | 2.01 | 1.88 | 1.89 | 1.89 | -6.44% | 2,342,819 |
| Sep 30, 2026 | 2.38 | 2.38 | 1.89 | 2.02 | 2.02 | -14.41% | 2,965,136 |
| Sep 29, 2026 | 2.35 | 2.42 | 2.31 | 2.36 | 2.36 | 0.43% | 1,756,146 |
| Sep 28, 2026 | 2.42 | 2.43 | 2.35 | 2.35 | 2.35 | -1.26% | 522,543 |
| Sep 25, 2026 | 2.35 | 2.43 | 2.32 | 2.38 | 2.38 | 1.71% | 744,392 |
| Sep 24, 2026 | 2.33 | 2.37 | 2.27 | 2.34 | 2.34 | -0.43% | 937,052 |
| Sep 23, 2026 | 2.47 | 2.49 | 2.31 | 2.35 | 2.35 | -4.86% | 779,167 |
| Sep 22, 2026 | 2.41 | 2.49 | 2.39 | 2.47 | 2.47 | 2.92% | 639,992 |
| Sep 21, 2026 | 2.42 | 2.42 | 2.35 | 2.40 | 2.40 | -0.83% | 574,478 |
| Sep 18, 2026 | 2.42 | 2.45 | 2.38 | 2.42 | 2.42 | 0.41% | 920,588 |
| Sep 17, 2026 | 2.41 | 2.48 | 2.41 | 2.41 | 2.41 | 2.12% | 364,751 |
| Sep 16, 2026 | 2.44 | 2.47 | 2.31 | 2.36 | 2.36 | -3.28% | 906,104 |
| Sep 15, 2026 | 2.59 | 2.59 | 2.43 | 2.44 | 2.44 | -6.15% | 946,237 |
| Sep 14, 2026 | 2.61 | 2.64 | 2.55 | 2.60 | 2.60 | -0.76% | 658,133 |
| Sep 11, 2026 | 2.71 | 2.74 | 2.61 | 2.62 | 2.62 | -1.50% | 624,490 |
| Sep 10, 2026 | 2.71 | 2.74 | 2.62 | 2.66 | 2.66 | -3.27% | 433,767 |
| Sep 9, 2026 | 2.84 | 2.90 | 2.74 | 2.75 | 2.75 | -3.51% | 438,581 |
| Sep 8, 2026 | 2.81 | 2.88 | 2.77 | 2.85 | 2.85 | -0.35% | 559,135 |
| Sep 4, 2026 | 2.82 | 2.91 | 2.81 | 2.86 | 2.86 | 0.35% | 307,150 |
| Sep 3, 2026 | 2.90 | 2.94 | 2.82 | 2.85 | 2.85 | -1.38% | 421,922 |
| Sep 2, 2026 | 2.88 | 2.98 | 2.82 | 2.89 | 2.89 | 0.70% | 587,453 |
| Sep 1, 2026 | 2.79 | 2.90 | 2.76 | 2.87 | 2.87 | 2.50% | 826,676 |
| Aug 31, 2026 | 2.95 | 2.97 | 2.78 | 2.80 | 2.80 | -6.35% | 1,034,003 |
| Aug 28, 2026 | 3.12 | 3.13 | 2.96 | 2.99 | 2.99 | -4.47% | 893,447 |
| Aug 27, 2026 | 3.25 | 3.26 | 3.12 | 3.13 | 3.13 | -3.40% | 652,701 |
| Aug 26, 2026 | 3.50 | 3.54 | 3.22 | 3.24 | 3.24 | -8.99% | 1,180,598 |
| Aug 25, 2026 | 3.37 | 3.68 | 3.37 | 3.56 | 3.56 | 14.47% | 2,475,503 |
| Aug 24, 2026 | 3.22 | 3.23 | 3.09 | 3.11 | 3.11 | -4.01% | 457,402 |
| Aug 21, 2026 | 3.17 | 3.29 | 3.16 | 3.24 | 3.24 | 3.51% | 480,788 |
| Aug 20, 2026 | 3.34 | 3.36 | 3.09 | 3.13 | 3.13 | -7.67% | 557,176 |
| Aug 19, 2026 | 3.20 | 3.41 | 3.20 | 3.39 | 3.39 | 5.94% | 655,292 |
| Aug 18, 2026 | 3.16 | 3.22 | 3.10 | 3.20 | 3.20 | -0.31% | 400,665 |
| Aug 17, 2026 | 3.19 | 3.23 | 3.15 | 3.21 | 3.21 | -0.31% | 464,791 |
| Aug 14, 2026 | 3.25 | 3.27 | 3.14 | 3.22 | 3.22 | -1.53% | 698,066 |
| Aug 13, 2026 | 3.40 | 3.40 | 3.22 | 3.27 | 3.27 | -4.11% | 829,934 |
| Aug 12, 2026 | 3.50 | 3.57 | 3.40 | 3.41 | 3.41 | -2.85% | 667,078 |
| Aug 11, 2026 | 3.37 | 3.54 | 3.36 | 3.51 | 3.51 | 3.54% | 662,617 |
| Aug 10, 2026 | 3.33 | 3.44 | 3.28 | 3.39 | 3.39 | 1.50% | 668,800 |
| Aug 7, 2026 | 3.33 | 3.40 | 3.32 | 3.34 | 3.34 | 1.83% | 1,045,897 |