Anavex Life Sciences Corp (AVXL) Historical Stock Data
3.64 ↓0.08 (-2.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVXL is up 0.87% a day on average. There have been 13 days where Anavex Life Sciences Corp closed green and 17 days where AVXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 3.69 | 3.64 | ↓$0.05 (-1.36%) | 3.57 | 3.74 | 1.60M |
| 2025-12-24 | 3.71 | 3.72 | ↑$0.01 (0.27%) | 3.65 | 3.80 | 0.95M |
| 2025-12-23 | 3.76 | 3.73 | ↓$0.03 (-0.80%) | 3.66 | 3.81 | 2.09M |
| 2025-12-22 | 3.60 | 3.75 | ↑$0.15 (4.17%) | 3.58 | 3.82 | 2.52M |
| 2025-12-19 | 3.90 | 3.67 | ↓$0.23 (-5.90%) | 3.60 | 4.01 | 5.28M |
| 2025-12-18 | 3.98 | 3.89 | ↓$0.09 (-2.26%) | 3.79 | 4.08 | 1.78M |
| 2025-12-17 | 3.97 | 3.92 | ↓$0.05 (-1.26%) | 3.81 | 4.09 | 2.87M |
| 2025-12-16 | 4.07 | 4.02 | ↓$0.05 (-1.23%) | 3.95 | 4.22 | 1.92M |
| 2025-12-15 | 3.93 | 4.14 | ↑$0.21 (5.34%) | 3.87 | 4.22 | 2.31M |
| 2025-12-12 | 3.67 | 4.02 | ↑$0.35 (9.54%) | 3.66 | 4.13 | 4.85M |
| 2025-12-11 | 4.00 | 4.11 | ↑$0.11 (2.70%) | 3.99 | 4.17 | 1.56M |
| 2025-12-10 | 4.36 | 4.08 | ↓$0.28 (-6.42%) | 3.96 | 4.40 | 1.61M |
| 2025-12-09 | 4.30 | 4.41 | ↑$0.11 (2.56%) | 4.21 | 4.58 | 1.14M |
| 2025-12-08 | 4.48 | 4.34 | ↓$0.14 (-3.13%) | 4.33 | 4.88 | 1.53M |
| 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 |
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?