Anavex Life Sciences Corp. (AVXL)
NASDAQ: AVXL · Real-Time Price · USD
1.110
-0.150 (-11.90%)
At close: Nov 5, 2026, 4:00 PM EST
1.144
+0.034 (3.05%)
After-hours: Nov 5, 2026, 7:30 PM EST
Anavex Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.26 | 1.26 | 1.07 | 1.11 | 1.11 | -11.90% | 1,569,460 |
| Nov 4, 2026 | 1.24 | 1.29 | 1.22 | 1.26 | 1.26 | 5.00% | 927,838 |
| Nov 3, 2026 | 1.15 | 1.25 | 1.15 | 1.20 | 1.20 | 5.26% | 814,388 |
| Nov 2, 2026 | 1.18 | 1.20 | 1.13 | 1.14 | 1.14 | -4.20% | 1,111,788 |
| Oct 30, 2026 | 1.30 | 1.30 | 1.18 | 1.19 | 1.19 | -8.46% | 1,198,071 |
| Oct 29, 2026 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | - | 900,160 |
| Oct 28, 2026 | 1.30 | 1.31 | 1.25 | 1.30 | 1.30 | -0.76% | 1,024,850 |
| Oct 27, 2026 | 1.28 | 1.32 | 1.25 | 1.31 | 1.31 | 2.34% | 1,351,156 |
| Oct 26, 2026 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -3.76% | 912,376 |
| Oct 23, 2026 | 1.34 | 1.35 | 1.29 | 1.33 | 1.33 | -2.21% | 627,215 |
| Oct 22, 2026 | 1.33 | 1.41 | 1.33 | 1.36 | 1.36 | - | 1,015,007 |
| Oct 21, 2026 | 1.40 | 1.40 | 1.31 | 1.36 | 1.36 | - | 1,055,183 |
| Oct 20, 2026 | 1.25 | 1.40 | 1.23 | 1.36 | 1.36 | 8.80% | 1,672,722 |
| Oct 19, 2026 | 1.30 | 1.31 | 1.14 | 1.25 | 1.25 | -4.58% | 1,873,896 |
| Oct 16, 2026 | 1.47 | 1.47 | 1.30 | 1.31 | 1.31 | -11.49% | 1,470,240 |
| Oct 15, 2026 | 1.50 | 1.54 | 1.47 | 1.48 | 1.48 | -0.67% | 1,768,350 |
| Oct 14, 2026 | 1.45 | 1.55 | 1.45 | 1.49 | 1.49 | 0.68% | 1,226,135 |
| 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 |