Anavex Life Sciences Corp. (AVXL)
NASDAQ: AVXL · Real-Time Price · USD
2.540
-0.080 (-3.05%)
At close: Jun 9, 2026, 4:00 PM EDT
2.581
+0.041 (1.60%)
After-hours: Jun 9, 2026, 7:57 PM EDT
Anavex Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 2.65 | 2.73 | 2.48 | 2.54 | 2.54 | -3.05% | 866,991 |
| Jun 8, 2026 | 2.61 | 2.64 | 2.54 | 2.62 | 2.62 | 1.95% | 893,089 |
| Jun 5, 2026 | 2.82 | 2.82 | 2.56 | 2.57 | 2.57 | -8.87% | 941,085 |
| Jun 4, 2026 | 2.68 | 2.91 | 2.65 | 2.82 | 2.82 | 6.62% | 927,034 |
| Jun 3, 2026 | 2.73 | 2.76 | 2.61 | 2.65 | 2.65 | -5.03% | 1,047,479 |
| Jun 2, 2026 | 2.99 | 2.99 | 2.68 | 2.79 | 2.79 | -6.54% | 2,420,381 |
| Jun 1, 2026 | 2.99 | 3.07 | 2.91 | 2.98 | 2.98 | -1.65% | 1,590,716 |
| May 29, 2026 | 2.95 | 3.04 | 2.81 | 3.03 | 3.03 | 3.06% | 1,313,438 |
| May 28, 2026 | 2.78 | 2.98 | 2.78 | 2.94 | 2.94 | 6.52% | 1,417,218 |
| May 27, 2026 | 2.70 | 2.84 | 2.68 | 2.76 | 2.76 | 1.85% | 1,156,063 |
| May 26, 2026 | 2.69 | 2.80 | 2.65 | 2.71 | 2.71 | 0.56% | 923,405 |
| May 22, 2026 | 2.70 | 2.74 | 2.64 | 2.70 | 2.70 | -0.55% | 1,118,999 |
| May 21, 2026 | 2.72 | 2.79 | 2.68 | 2.71 | 2.71 | -1.45% | 954,698 |
| May 20, 2026 | 2.68 | 2.76 | 2.67 | 2.75 | 2.75 | 3.00% | 880,525 |
| May 19, 2026 | 2.86 | 2.88 | 2.67 | 2.67 | 2.67 | -7.29% | 1,563,240 |
| May 18, 2026 | 2.92 | 2.98 | 2.83 | 2.88 | 2.88 | -1.03% | 937,110 |
| May 15, 2026 | 3.04 | 3.06 | 2.89 | 2.91 | 2.91 | -5.52% | 1,216,467 |
| May 14, 2026 | 3.07 | 3.14 | 2.95 | 3.08 | 3.08 | - | 1,250,747 |
| May 13, 2026 | 3.02 | 3.11 | 3.01 | 3.08 | 3.08 | 0.65% | 1,244,413 |
| May 12, 2026 | 3.24 | 3.30 | 3.02 | 3.06 | 3.06 | -5.56% | 1,236,108 |
| May 11, 2026 | 3.19 | 3.36 | 3.16 | 3.24 | 3.24 | 0.62% | 1,063,270 |
| May 8, 2026 | 3.12 | 3.25 | 3.12 | 3.22 | 3.22 | 3.21% | 735,529 |
| May 7, 2026 | 3.34 | 3.39 | 3.12 | 3.12 | 3.12 | -6.59% | 1,318,381 |
| May 6, 2026 | 3.25 | 3.36 | 3.06 | 3.34 | 3.34 | -0.60% | 1,088,180 |
| May 5, 2026 | 3.45 | 3.49 | 3.33 | 3.36 | 3.36 | -1.47% | 480,400 |
| May 4, 2026 | 3.35 | 3.50 | 3.35 | 3.41 | 3.41 | 2.71% | 726,205 |
| May 1, 2026 | 3.32 | 3.36 | 3.28 | 3.32 | 3.32 | -0.60% | 505,436 |
| Apr 30, 2026 | 3.28 | 3.42 | 3.26 | 3.34 | 3.34 | 2.45% | 651,097 |
| Apr 29, 2026 | 3.30 | 3.34 | 3.23 | 3.26 | 3.26 | -3.26% | 618,675 |
| Apr 28, 2026 | 3.23 | 3.39 | 3.23 | 3.37 | 3.37 | 2.43% | 616,667 |
| 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 |