Anavex Life Sciences Corp.AVXLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.62 | $4.70 | $4.49 | $4.52 | 1.39M |
| 1/30/2026 | $4.83 | $5.05 | $4.68 | $4.70 | 1.83M |
| 1/29/2026 | $4.86 | $4.99 | $4.78 | $4.91 | 744,900 |
| 1/28/2026 | $5.06 | $5.06 | $4.85 | $4.87 | 908,339 |
| 1/27/2026 | $4.96 | $5.07 | $4.86 | $5.05 | 830,600 |
| 1/26/2026 | $5.20 | $5.20 | $4.95 | $5.02 | 873,900 |
| 1/23/2026 | $5.25 | $5.32 | $5.05 | $5.26 | 1.23M |
| 1/22/2026 | $5.30 | $5.36 | $5.18 | $5.30 | 1.13M |
| 1/21/2026 | $5.03 | $5.35 | $4.95 | $5.30 | 1.43M |
| 1/20/2026 | $4.87 | $5.21 | $4.78 | $5.03 | 1.71M |
| 1/16/2026 | $4.87 | $5.19 | $4.73 | $5.01 | 1.74M |
| 1/15/2026 | $4.88 | $4.96 | $4.67 | $4.85 | 1.14M |
| 1/14/2026 | $4.68 | $4.91 | $4.67 | $4.82 | 2.13M |
| 1/13/2026 | $4.37 | $4.70 | $4.21 | $4.64 | 1.87M |
| 1/12/2026 | $4.30 | $4.34 | $4.11 | $4.29 | 987,600 |
| 1/9/2026 | $4.37 | $4.43 | $4.20 | $4.28 | 1.49M |
| 1/8/2026 | $4.09 | $4.31 | $3.97 | $4.27 | 1.27M |
| 1/7/2026 | $3.99 | $4.20 | $3.97 | $4.10 | 1.60M |
| 1/6/2026 | $4.13 | $4.37 | $3.99 | $4.01 | 2.71M |
| 1/5/2026 | $3.66 | $3.98 | $3.65 | $3.95 | 1.56M |
| 1/2/2026 | $3.63 | $3.71 | $3.50 | $3.68 | 1.55M |
| 12/31/2025 | $3.77 | $3.78 | $3.53 | $3.56 | 1.51M |
| 12/30/2025 | $3.65 | $3.82 | $3.62 | $3.80 | 4.95M |
| 12/29/2025 | $3.59 | $3.72 | $3.57 | $3.65 | 1.71M |
| 12/26/2025 | $3.69 | $3.74 | $3.57 | $3.64 | 1.61M |
| 12/24/2025 | $3.71 | $3.80 | $3.65 | $3.72 | 953,800 |
| 12/23/2025 | $3.76 | $3.81 | $3.66 | $3.73 | 2.09M |
| 12/22/2025 | $3.63 | $3.82 | $3.56 | $3.75 | 2.56M |
| 12/19/2025 | $3.90 | $4.01 | $3.60 | $3.67 | 5.28M |
| 12/18/2025 | $3.98 | $4.08 | $3.79 | $3.89 | 1.79M |
| 12/17/2025 | $3.99 | $4.09 | $3.81 | $3.92 | 2.89M |
| 12/16/2025 | $4.04 | $4.22 | $3.94 | $4.02 | 1.94M |
| 12/15/2025 | $3.93 | $4.22 | $3.87 | $4.14 | 2.33M |
| 12/12/2025 | $3.67 | $4.16 | $3.66 | $4.02 | 4.86M |
| 12/11/2025 | $4.00 | $4.17 | $3.98 | $4.11 | 1.57M |
| 12/10/2025 | $4.36 | $4.40 | $3.96 | $4.08 | 1.61M |
| 12/9/2025 | $4.30 | $4.58 | $4.21 | $4.41 | 1.15M |
| 12/8/2025 | $4.48 | $4.88 | $4.33 | $4.34 | 1.53M |
| 12/5/2025 | $4.43 | $4.52 | $4.32 | $4.40 | 1.08M |
| 12/4/2025 | $4.49 | $4.58 | $4.29 | $4.45 | 1.87M |
| 12/3/2025 | $3.80 | $4.84 | $3.80 | $4.57 | 7.46M |
| 12/2/2025 | $3.80 | $3.94 | $3.62 | $3.67 | 1.83M |
| 12/1/2025 | $3.84 | $4.05 | $3.68 | $3.82 | 3.08M |
| 11/28/2025 | $3.93 | $3.96 | $3.73 | $3.83 | 1.68M |
| 11/26/2025 | $3.55 | $3.92 | $3.46 | $3.86 | 3.77M |
| 11/25/2025 | $3.29 | $3.69 | $3.18 | $3.46 | 4.53M |
| 11/24/2025 | $3.23 | $3.29 | $3.00 | $3.08 | 4.00M |
| 11/21/2025 | $3.17 | $3.37 | $3.13 | $3.26 | 2.80M |
| 11/20/2025 | $3.58 | $3.65 | $3.05 | $3.17 | 5.83M |
| 11/19/2025 | $3.47 | $3.74 | $3.40 | $3.60 | 2.21M |
| 11/18/2025 | $3.54 | $3.64 | $3.44 | $3.50 | 2.70M |
| 11/17/2025 | $3.50 | $4.04 | $3.28 | $3.58 | 6.35M |
| 11/14/2025 | $2.96 | $4.14 | $2.86 | $3.65 | 22.98M |
| 11/13/2025 | $6.90 | $7.25 | $5.10 | $5.69 | 8.75M |
| 11/12/2025 | $6.79 | $6.99 | $6.55 | $6.90 | 1.70M |
| 11/11/2025 | $6.59 | $6.95 | $6.49 | $6.85 | 2.29M |
| 11/10/2025 | $7.56 | $7.60 | $6.35 | $6.49 | 4.64M |
| 11/7/2025 | $7.41 | $7.54 | $7.11 | $7.29 | 1.60M |
| 11/6/2025 | $7.30 | $7.59 | $7.22 | $7.40 | 1.14M |
| 11/5/2025 | $7.40 | $7.51 | $7.27 | $7.31 | 1.55M |