NASDAQ : AVXL
Anavex Life Sciences Corp. — Price history
Healthcare · Biotechnology · United States
Last price 1.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 110.31M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Anavex Life Sciences Corp. (AVXL) closed at 1.19 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.3 | 1.3 | 1.18 | 1.19 | 1,198,059 | -8.46% |
| 2026-10-29 | 1.31 | 1.32 | 1.27 | 1.3 | 900,160 | +0.00% |
| 2026-10-28 | 1.3 | 1.305 | 1.245 | 1.3 | 1,024,850 | -0.76% |
| 2026-10-27 | 1.28 | 1.315 | 1.25 | 1.31 | 1,351,156 | +2.34% |
| 2026-10-26 | 1.3 | 1.31 | 1.255 | 1.28 | 912,376 | -3.76% |
| 2026-10-23 | 1.34 | 1.349 | 1.29 | 1.33 | 627,215 | -2.21% |
| 2026-10-22 | 1.33 | 1.405 | 1.33 | 1.36 | 1,015,007 | +0.00% |
| 2026-10-21 | 1.4 | 1.4 | 1.31 | 1.36 | 1,055,183 | +0.00% |
| 2026-10-20 | 1.25 | 1.4 | 1.225 | 1.36 | 1,672,722 | +8.80% |
| 2026-10-19 | 1.3 | 1.31 | 1.14 | 1.25 | 1,873,896 | -4.58% |
| 2026-10-16 | 1.47 | 1.47 | 1.3 | 1.31 | 1,462,114 | -11.49% |
| 2026-10-15 | 1.5 | 1.54 | 1.47 | 1.48 | 1,642,166 | -0.67% |
| 2026-10-14 | 1.45 | 1.55 | 1.45 | 1.49 | 1,226,130 | +0.68% |
| 2026-10-13 | 1.53 | 1.53 | 1.475 | 1.48 | 1,194,823 | -1.99% |
| 2026-10-12 | 1.47 | 1.54 | 1.445 | 1.51 | 1,192,705 | +1.34% |
| 2026-10-09 | 1.54 | 1.54 | 1.44 | 1.49 | 1,286,327 | -3.25% |
| 2026-10-08 | 1.53 | 1.58 | 1.5 | 1.54 | 1,467,842 | +0.65% |
| 2026-10-07 | 1.57 | 1.61 | 1.515 | 1.53 | 1,336,365 | -4.38% |
| 2026-10-06 | 1.66 | 1.71 | 1.56 | 1.6 | 1,435,117 | -2.74% |
| 2026-10-05 | 1.79 | 1.815 | 1.63 | 1.645 | 2,031,596 | -9.62% |
| 2026-10-02 | 1.88 | 1.88 | 1.72 | 1.82 | 1,989,710 | -3.70% |
| 2026-10-01 | 2 | 2.01 | 1.88 | 1.89 | 2,342,819 | -6.44% |
| 2026-09-30 | 2.38 | 2.38 | 1.89 | 2.02 | 2,965,136 | -14.41% |
| 2026-09-29 | 2.35 | 2.415 | 2.31 | 2.36 | 1,756,146 | +0.43% |
| 2026-09-28 | 2.42 | 2.431 | 2.35 | 2.35 | 522,543 | -1.26% |
| 2026-09-25 | 2.35 | 2.43 | 2.32 | 2.38 | 744,392 | +1.71% |
| 2026-09-24 | 2.33 | 2.37 | 2.27 | 2.34 | 937,052 | -0.43% |
| 2026-09-23 | 2.47 | 2.49 | 2.305 | 2.35 | 779,167 | -4.86% |
| 2026-09-22 | 2.41 | 2.485 | 2.39 | 2.47 | 639,992 | +2.92% |
| 2026-09-21 | 2.42 | 2.42 | 2.35 | 2.4 | 574,478 | -0.83% |
| 2026-09-18 | 2.42 | 2.45 | 2.38 | 2.42 | 920,588 | +0.41% |
| 2026-09-17 | 2.41 | 2.48 | 2.405 | 2.41 | 364,751 | +2.12% |
| 2026-09-16 | 2.44 | 2.47 | 2.31 | 2.36 | 906,104 | -3.28% |
| 2026-09-15 | 2.59 | 2.59 | 2.43 | 2.44 | 946,237 | -6.15% |
| 2026-09-14 | 2.61 | 2.64 | 2.55 | 2.6 | 658,133 | -0.76% |
| 2026-09-11 | 2.71 | 2.737 | 2.61 | 2.62 | 624,490 | -1.50% |
| 2026-09-10 | 2.71 | 2.735 | 2.615 | 2.66 | 433,767 | -3.27% |
| 2026-09-09 | 2.84 | 2.895 | 2.74 | 2.75 | 438,581 | -3.51% |
| 2026-09-08 | 2.81 | 2.88 | 2.77 | 2.85 | 559,135 | -0.35% |
| 2026-09-04 | 2.82 | 2.905 | 2.81 | 2.86 | 307,150 | +0.35% |
| 2026-09-03 | 2.9 | 2.94 | 2.82 | 2.85 | 421,922 | -1.38% |
| 2026-09-02 | 2.88 | 2.978 | 2.815 | 2.89 | 587,453 | +0.70% |
| 2026-09-01 | 2.79 | 2.9 | 2.755 | 2.87 | 826,676 | +2.50% |
| 2026-08-31 | 2.95 | 2.97 | 2.78 | 2.8 | 1,034,003 | -6.35% |
| 2026-08-28 | 3.12 | 3.13 | 2.96 | 2.99 | 893,447 | -4.47% |
| 2026-08-27 | 3.248 | 3.26 | 3.12 | 3.13 | 652,701 | -3.40% |
| 2026-08-26 | 3.5 | 3.54 | 3.22 | 3.24 | 1,180,598 | -8.99% |
| 2026-08-25 | 3.37 | 3.68 | 3.365 | 3.56 | 2,475,503 | +14.47% |
| 2026-08-24 | 3.22 | 3.225 | 3.09 | 3.11 | 457,402 | -4.01% |
| 2026-08-21 | 3.17 | 3.29 | 3.16 | 3.24 | 480,788 | +3.51% |
| 2026-08-20 | 3.34 | 3.36 | 3.09 | 3.13 | 557,176 | -7.67% |
| 2026-08-19 | 3.2 | 3.41 | 3.2 | 3.39 | 655,292 | +5.94% |
| 2026-08-18 | 3.16 | 3.22 | 3.095 | 3.2 | 400,665 | -0.31% |
| 2026-08-17 | 3.19 | 3.23 | 3.152 | 3.21 | 464,791 | -0.31% |
| 2026-08-14 | 3.25 | 3.27 | 3.14 | 3.22 | 698,066 | -1.53% |
| 2026-08-13 | 3.4 | 3.4 | 3.22 | 3.27 | 829,934 | -4.11% |
| 2026-08-12 | 3.5 | 3.57 | 3.4 | 3.41 | 667,078 | -2.85% |
| 2026-08-11 | 3.37 | 3.54 | 3.36 | 3.51 | 662,617 | +3.54% |
| 2026-08-10 | 3.33 | 3.44 | 3.284 | 3.39 | 668,800 | +1.50% |
| 2026-08-07 | 3.33 | 3.4 | 3.32 | 3.34 | 1,045,897 | +1.83% |
| 2026-08-06 | 3.17 | 3.32 | 3.16 | 3.28 | 856,158 | +2.50% |
| 2026-08-05 | 3.18 | 3.26 | 3.12 | 3.2 | 1,166,258 | +1.59% |
| 2026-08-04 | 2.94 | 3.3 | 2.935 | 3.15 | 1,977,762 | +6.78% |
| 2026-08-03 | 2.8 | 2.97 | 2.74 | 2.95 | 1,444,021 | +7.27% |
| 2026-07-31 | 2.67 | 2.77 | 2.66 | 2.75 | 1,198,642 | +1.85% |
| 2026-07-30 | 2.51 | 2.71 | 2.51 | 2.7 | 1,249,725 | +8.43% |
| 2026-07-29 | 2.56 | 2.6 | 2.48 | 2.49 | 1,100,062 | -3.11% |
| 2026-07-28 | 2.48 | 2.6 | 2.47 | 2.57 | 775,993 | +2.80% |
| 2026-07-27 | 2.41 | 2.539 | 2.38 | 2.5 | 716,573 | +4.17% |
| 2026-07-24 | 2.48 | 2.495 | 2.39 | 2.4 | 1,012,626 | -3.23% |
| 2026-07-23 | 2.48 | 2.555 | 2.46 | 2.48 | 1,179,850 | -2.75% |
| 2026-07-22 | 2.54 | 2.6 | 2.51 | 2.55 | 656,175 | -0.20% |
| 2026-07-21 | 2.39 | 2.59 | 2.39 | 2.555 | 829,804 | +5.58% |
| 2026-07-20 | 2.41 | 2.45 | 2.37 | 2.42 | 850,670 | +1.26% |
| 2026-07-17 | 2.28 | 2.43 | 2.255 | 2.39 | 1,921,050 | +2.14% |
| 2026-07-16 | 2.47 | 2.47 | 2.295 | 2.34 | 763,693 | -6.40% |
| 2026-07-15 | 2.44 | 2.5 | 2.404 | 2.5 | 732,024 | +2.88% |
| 2026-07-14 | 2.33 | 2.475 | 2.3 | 2.43 | 885,549 | +3.40% |
| 2026-07-13 | 2.46 | 2.506 | 2.3 | 2.35 | 1,319,075 | -6.00% |
| 2026-07-10 | 2.7 | 2.71 | 2.425 | 2.5 | 749,693 | -7.41% |
| 2026-07-09 | 2.71 | 2.75 | 2.63 | 2.7 | 895,752 | +0.00% |
| 2026-07-08 | 2.67 | 2.79 | 2.655 | 2.7 | 776,516 | -0.37% |
| 2026-07-07 | 2.69 | 2.73 | 2.595 | 2.71 | 851,504 | +1.88% |
| 2026-07-06 | 2.775 | 2.775 | 2.66 | 2.66 | 636,985 | -3.62% |
| 2026-07-02 | 2.6 | 2.785 | 2.57 | 2.76 | 1,175,012 | +6.98% |
| 2026-07-01 | 2.59 | 2.635 | 2.555 | 2.58 | 1,128,377 | -0.39% |
| 2026-06-30 | 2.56 | 2.66 | 2.56 | 2.59 | 893,018 | -0.38% |
| 2026-06-29 | 2.62 | 2.64 | 2.5 | 2.6 | 796,782 | -0.76% |
| 2026-06-26 | 2.46 | 2.63 | 2.46 | 2.62 | 4,198,743 | +6.29% |
| 2026-06-25 | 2.58 | 2.58 | 2.46 | 2.465 | 940,984 | -3.71% |
| 2026-06-24 | 2.57 | 2.675 | 2.55 | 2.56 | 758,929 | -0.78% |
| 2026-06-23 | 2.5 | 2.67 | 2.49 | 2.58 | 780,949 | +1.57% |
| 2026-06-22 | 2.73 | 2.8 | 2.53 | 2.54 | 1,154,862 | -6.96% |
| 2026-06-18 | 2.73 | 2.78 | 2.58 | 2.73 | 8,914,887 | +2.25% |
| 2026-06-17 | 2.6 | 2.765 | 2.555 | 2.67 | 1,478,032 | +5.95% |
| 2026-06-16 | 2.49 | 2.545 | 2.435 | 2.52 | 951,276 | +0.80% |
| 2026-06-15 | 2.55 | 2.58 | 2.47 | 2.5 | 934,374 | +0.00% |
| 2026-06-12 | 2.5 | 2.575 | 2.45 | 2.5 | 1,222,155 | +0.00% |
| 2026-06-11 | 2.44 | 2.535 | 2.41 | 2.5 | 974,780 | +1.63% |
| 2026-06-10 | 2.53 | 2.585 | 2.46 | 2.46 | 921,873 | -3.15% |
| 2026-06-09 | 2.65 | 2.73 | 2.475 | 2.54 | 868,983 | -3.05% |
| 2026-06-08 | 2.61 | 2.64 | 2.54 | 2.62 | 895,049 | +1.95% |
| 2026-06-05 | 2.82 | 2.82 | 2.56 | 2.57 | 942,449 | -8.87% |
| 2026-06-04 | 2.68 | 2.91 | 2.65 | 2.82 | 937,735 | +6.62% |
| 2026-06-03 | 2.73 | 2.755 | 2.61 | 2.645 | 1,054,060 | -5.03% |
| 2026-06-02 | 2.985 | 2.985 | 2.68 | 2.785 | 2,421,421 | -6.54% |
| 2026-06-01 | 2.99 | 3.07 | 2.91 | 2.98 | 1,592,963 | -1.65% |
| 2026-05-29 | 2.95 | 3.04 | 2.81 | 3.03 | 1,314,606 | +3.06% |
| 2026-05-28 | 2.78 | 2.975 | 2.78 | 2.94 | 1,421,852 | +6.52% |
| 2026-05-27 | 2.7 | 2.84 | 2.68 | 2.76 | 1,157,512 | +1.85% |
| 2026-05-26 | 2.69 | 2.8 | 2.65 | 2.71 | 924,437 | +0.56% |
| 2026-05-22 | 2.7 | 2.74 | 2.635 | 2.695 | 1,119,999 | -0.55% |
| 2026-05-21 | 2.72 | 2.785 | 2.68 | 2.71 | 954,708 | -1.45% |
| 2026-05-20 | 2.68 | 2.76 | 2.67 | 2.75 | 880,525 | +3.00% |
| 2026-05-19 | 2.86 | 2.88 | 2.67 | 2.67 | 1,563,240 | -7.29% |
| 2026-05-18 | 2.92 | 2.975 | 2.83 | 2.88 | 937,110 | -1.03% |
| 2026-05-15 | 3.04 | 3.06 | 2.885 | 2.91 | 1,216,467 | -5.52% |
| 2026-05-14 | 3.07 | 3.14 | 2.945 | 3.08 | 1,250,747 | +0.00% |
| 2026-05-13 | 3.02 | 3.105 | 3.01 | 3.08 | 1,244,413 | +0.65% |
| 2026-05-12 | 3.24 | 3.3 | 3.015 | 3.06 | 1,236,108 | -5.56% |