Anavex Life Sciences Corp. AVXL
0.93 USD -0.06 (-5.65%)
Regular-session close
0.93 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
0.9165 Day range 1.00
0.9335 52-week range 5.69
- YTD
- -73.78%
- 1 year
- -83.59%
AVXL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.00 | 1.00 | 0.92 | 0.93 | -0.06 | -5.65% | 1,289,418 |
| Nov 12, 2026 | 1.05 | 1.05 | 0.98 | 0.99 | -0.07 | -6.66% | 1,249,629 |
| Nov 11, 2026 | 1.13 | 1.14 | 1.05 | 1.06 | -0.07 | -6.19% | 903,500 |
| Nov 10, 2026 | 1.20 | 1.23 | 1.12 | 1.13 | -0.09 | -7.38% | 582,800 |
| Nov 9, 2026 | 1.16 | 1.26 | 1.13 | 1.22 | +0.07 | +6.09% | 1,041,400 |
| Nov 6, 2026 | 1.12 | 1.15 | 1.10 | 1.15 | +0.04 | +3.60% | 1,053,800 |
| Nov 5, 2026 | 1.26 | 1.26 | 1.07 | 1.11 | -0.15 | -11.90% | 1,568,400 |
| Nov 4, 2026 | 1.24 | 1.29 | 1.22 | 1.26 | +0.06 | +5.00% | 927,800 |
| Nov 3, 2026 | 1.15 | 1.25 | 1.14 | 1.20 | +0.06 | +5.26% | 813,300 |
| Nov 2, 2026 | 1.18 | 1.20 | 1.13 | 1.14 | -0.05 | -4.20% | 1,111,000 |
| Oct 30, 2026 | 1.30 | 1.30 | 1.18 | 1.19 | -0.11 | -8.46% | 1,196,000 |
| Oct 29, 2026 | 1.31 | 1.32 | 1.27 | 1.30 | 0.00 | 0.00% | 899,500 |
| Oct 28, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | -0.01 | -0.76% | 1,024,800 |
| Oct 27, 2026 | 1.28 | 1.32 | 1.25 | 1.31 | +0.03 | +2.34% | 1,350,700 |
| Oct 26, 2026 | 1.30 | 1.31 | 1.25 | 1.28 | -0.05 | -3.76% | 912,400 |
| Oct 23, 2026 | 1.34 | 1.35 | 1.29 | 1.33 | -0.03 | -2.21% | 627,200 |
| Oct 22, 2026 | 1.33 | 1.40 | 1.33 | 1.36 | 0.00 | 0.00% | 1,015,000 |
| Oct 21, 2026 | 1.40 | 1.40 | 1.31 | 1.36 | 0.00 | 0.00% | 1,052,500 |
| Oct 20, 2026 | 1.25 | 1.40 | 1.23 | 1.36 | +0.11 | +8.80% | 1,672,700 |
| Oct 19, 2026 | 1.30 | 1.31 | 1.14 | 1.25 | -0.06 | -4.58% | 1,873,900 |
| Oct 16, 2026 | 1.47 | 1.47 | 1.30 | 1.31 | -0.17 | -11.49% | 1,469,900 |
| Oct 15, 2026 | 1.50 | 1.54 | 1.47 | 1.48 | -0.01 | -0.67% | 1,768,400 |
| Oct 14, 2026 | 1.45 | 1.55 | 1.45 | 1.49 | +0.01 | +0.68% | 1,226,100 |
| Oct 13, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | -0.03 | -1.99% | 1,194,600 |
| Oct 12, 2026 | 1.47 | 1.54 | 1.45 | 1.51 | +0.02 | +1.34% | 1,192,700 |
| Oct 9, 2026 | 1.54 | 1.54 | 1.44 | 1.49 | -0.05 | -3.25% | 1,286,100 |
| Oct 8, 2026 | 1.53 | 1.58 | 1.50 | 1.54 | +0.01 | +0.65% | 1,467,300 |
| Oct 7, 2026 | 1.57 | 1.61 | 1.51 | 1.53 | -0.07 | -4.38% | 1,334,700 |
| Oct 6, 2026 | 1.66 | 1.71 | 1.56 | 1.60 | -0.04 | -2.44% | 1,434,500 |
| Oct 5, 2026 | 1.79 | 1.82 | 1.63 | 1.64 | -0.18 | -9.89% | 2,024,100 |
| Oct 2, 2026 | 1.88 | 1.88 | 1.72 | 1.82 | -0.07 | -3.70% | 1,989,000 |
| Oct 1, 2026 | 2.00 | 2.01 | 1.88 | 1.89 | -0.13 | -6.44% | 2,342,800 |
| Sep 30, 2026 | 2.38 | 2.38 | 1.89 | 2.02 | -0.34 | -14.41% | 2,957,900 |
| Sep 29, 2026 | 2.35 | 2.41 | 2.31 | 2.36 | +0.01 | +0.43% | 1,756,100 |
| Sep 28, 2026 | 2.42 | 2.43 | 2.35 | 2.35 | -0.03 | -1.26% | 522,500 |
| Sep 25, 2026 | 2.35 | 2.43 | 2.32 | 2.38 | +0.04 | +1.71% | 744,400 |
| Sep 24, 2026 | 2.33 | 2.37 | 2.27 | 2.34 | -0.01 | -0.43% | 937,100 |
| Sep 23, 2026 | 2.47 | 2.49 | 2.31 | 2.35 | -0.12 | -4.86% | 778,900 |
| Sep 22, 2026 | 2.41 | 2.48 | 2.39 | 2.47 | +0.07 | +2.92% | 639,900 |
| Sep 21, 2026 | 2.42 | 2.42 | 2.35 | 2.40 | -0.02 | -0.83% | 574,500 |
| Sep 18, 2026 | 2.42 | 2.45 | 2.38 | 2.42 | +0.01 | +0.41% | 920,500 |
| Sep 17, 2026 | 2.41 | 2.48 | 2.40 | 2.41 | +0.05 | +2.12% | 364,700 |
| Sep 16, 2026 | 2.44 | 2.47 | 2.31 | 2.36 | -0.08 | -3.28% | 906,000 |
| Sep 15, 2026 | 2.59 | 2.59 | 2.43 | 2.44 | -0.16 | -6.15% | 945,200 |
| Sep 14, 2026 | 2.61 | 2.64 | 2.55 | 2.60 | -0.02 | -0.76% | 657,900 |
| Sep 11, 2026 | 2.71 | 2.74 | 2.61 | 2.62 | -0.04 | -1.50% | 624,300 |
| Sep 10, 2026 | 2.71 | 2.73 | 2.62 | 2.66 | -0.09 | -3.27% | 433,600 |
| Sep 9, 2026 | 2.84 | 2.89 | 2.74 | 2.75 | -0.10 | -3.51% | 438,500 |
| Sep 8, 2026 | 2.81 | 2.88 | 2.77 | 2.85 | -0.01 | -0.35% | 559,100 |
| Sep 4, 2026 | 2.82 | 2.90 | 2.81 | 2.86 | +0.01 | +0.35% | 307,100 |
| Sep 3, 2026 | 2.90 | 2.94 | 2.82 | 2.85 | -0.04 | -1.38% | 421,900 |
| Sep 2, 2026 | 2.88 | 2.98 | 2.82 | 2.89 | +0.02 | +0.70% | 587,400 |
| Sep 1, 2026 | 2.79 | 2.90 | 2.76 | 2.87 | +0.07 | +2.50% | 826,600 |
| Aug 31, 2026 | 2.95 | 2.97 | 2.78 | 2.80 | -0.19 | -6.35% | 1,033,700 |
| Aug 28, 2026 | 3.12 | 3.13 | 2.96 | 2.99 | -0.14 | -4.47% | 893,400 |
| Aug 27, 2026 | 3.25 | 3.26 | 3.12 | 3.13 | -0.11 | -3.40% | 652,700 |
| Aug 26, 2026 | 3.50 | 3.54 | 3.22 | 3.24 | -0.32 | -8.99% | 1,180,200 |
| Aug 25, 2026 | 3.37 | 3.68 | 3.37 | 3.56 | +0.45 | +14.47% | 2,474,400 |
| Aug 24, 2026 | 3.22 | 3.22 | 3.09 | 3.11 | -0.13 | -4.01% | 457,100 |
| Aug 21, 2026 | 3.17 | 3.29 | 3.16 | 3.24 | +0.11 | +3.51% | 480,800 |
| Aug 20, 2026 | 3.34 | 3.36 | 3.09 | 3.13 | -0.26 | -7.67% | 556,900 |
| Aug 19, 2026 | 3.20 | 3.41 | 3.20 | 3.39 | +0.19 | +5.94% | 655,100 |
| Aug 18, 2026 | 3.16 | 3.22 | 3.10 | 3.20 | -0.01 | -0.31% | 400,700 |
| Aug 17, 2026 | 3.19 | 3.23 | 3.15 | 3.21 | -0.01 | -0.31% | 464,800 |
| Aug 14, 2026 | 3.25 | 3.27 | 3.14 | 3.22 | -0.05 | -1.53% | 698,100 |
65 days, newest first. Daily bars as drawn on the AVXL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.