Anavex Life Sciences Corp (AVXL) Historical Stock Data
4.40 ↓0.05 (-1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVXL is up 0.01% a day on average. There have been 11 days where Anavex Life Sciences Corp closed green and 19 days where AVXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.47 | 4.40 | ↓$0.07 (-1.57%) | 4.32 | 4.52 | 1.08M |
| 2025-12-04 | 4.49 | 4.45 | ↓$0.04 (-0.89%) | 4.29 | 4.58 | 1.86M |
| 2025-12-03 | 3.80 | 4.57 | ↑$0.77 (20.26%) | 3.80 | 4.84 | 7.44M |
| 2025-12-02 | 3.80 | 3.67 | ↓$0.13 (-3.42%) | 3.62 | 3.94 | 1.83M |
| 2025-12-01 | 3.84 | 3.82 | ↓$0.02 (-0.39%) | 3.68 | 4.05 | 3.08M |
| 2025-11-28 | 3.92 | 3.83 | ↓$0.09 (-2.30%) | 3.73 | 3.95 | 1.68M |
| 2025-11-26 | 3.54 | 3.86 | ↑$0.32 (9.04%) | 3.46 | 3.92 | 3.74M |
| 2025-11-25 | 3.28 | 3.46 | ↑$0.18 (5.49%) | 3.18 | 3.69 | 4.52M |
| 2025-11-24 | 3.21 | 3.08 | ↓$0.13 (-4.05%) | 3.00 | 3.29 | 3.93M |
| 2025-11-21 | 3.17 | 3.26 | ↑$0.09 (2.84%) | 3.13 | 3.37 | 2.78M |
| 2025-11-20 | 3.58 | 3.17 | ↓$0.41 (-11.45%) | 3.05 | 3.65 | 5.82M |
| 2025-11-19 | 3.47 | 3.60 | ↑$0.13 (3.75%) | 3.40 | 3.74 | 2.20M |
| 2025-11-18 | 3.54 | 3.50 | ↓$0.04 (-1.13%) | 3.44 | 3.64 | 2.68M |
| 2025-11-17 | 3.51 | 3.58 | ↑$0.07 (1.99%) | 3.29 | 4.04 | 6.33M |
| 2025-11-14 | 2.96 | 3.65 | ↑$0.69 (23.35%) | 2.86 | 4.14 | 22.88M |
| 2025-11-13 | 6.90 | 5.69 | ↓$1.21 (-17.54%) | 5.10 | 7.25 | 8.59M |
| 2025-11-12 | 6.79 | 6.90 | ↑$0.11 (1.62%) | 6.55 | 6.99 | 1.69M |
| 2025-11-11 | 6.59 | 6.85 | ↑$0.26 (3.95%) | 6.49 | 6.95 | 2.27M |
| 2025-11-10 | 7.56 | 6.49 | ↓$1.07 (-14.15%) | 6.35 | 7.60 | 4.63M |
| 2025-11-07 | 7.41 | 7.29 | ↓$0.12 (-1.62%) | 7.11 | 7.54 | 1.59M |
| 2025-11-06 | 7.30 | 7.40 | ↑$0.10 (1.37%) | 7.22 | 7.59 | 1.14M |
| 2025-11-05 | 7.40 | 7.31 | ↓$0.09 (-1.22%) | 7.27 | 7.51 | 1.54M |
| 2025-11-04 | 7.65 | 7.47 | ↓$0.18 (-2.35%) | 7.44 | 7.79 | 1.03M |
| 2025-11-03 | 7.90 | 7.74 | ↓$0.16 (-2.03%) | 7.47 | 7.94 | 1.65M |
| 2025-10-31 | 8.05 | 7.97 | ↓$0.08 (-0.99%) | 7.85 | 8.14 | 1.35M |
| 2025-10-30 | 8.00 | 8.03 | ↑$0.03 (0.37%) | 7.98 | 8.35 | 799.72K |
| 2025-10-29 | 8.10 | 8.02 | ↓$0.08 (-0.99%) | 7.88 | 8.32 | 1.54M |
| 2025-10-28 | 8.43 | 8.10 | ↓$0.33 (-3.91%) | 8.06 | 8.45 | 1.23M |
| 2025-10-27 | 8.63 | 8.49 | ↓$0.14 (-1.62%) | 8.35 | 8.79 | 1.06M |
| 2025-10-24 | 8.81 | 8.62 | ↓$0.20 (-2.21%) | 8.58 | 8.97 | 804.33K |
Create an account or log in to view more rows.
$AVXL ADDING MORE…
$AVXL has just been halted from trading due to volatility.
$AVXL has just been halted from trading due to volatility.
$AVXL Awaiting buy signal..
$AVXL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$AVXL what’s next bulls
$AVXL Bears always win...
Bulls have to be forever bagholders....
$AVXL whats the news????
$AVXL still bullish
$AVXL what time we going green?