Anavex Life Sciences Corp... (AVXL)
11.55
1.08 (10.32%)
At close: Jan 15, 2025, 11:10 AM
AVXL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 10.58 | 10.89 | 10.19 | 10.47 | -0.08 | -0.76% | 1,763,333 |
| Jan 13, 2025 | 11.02 | 11.07 | 10.04 | 10.55 | -0.68 | -6.06% | 2,649,248 |
| Jan 10, 2025 | 11.36 | 11.52 | 10.78 | 11.23 | -0.20 | -1.75% | 1,800,330 |
| Jan 8, 2025 | 13.10 | 13.13 | 11.16 | 11.43 | -2.03 | -15.08% | 3,358,213 |
| Jan 7, 2025 | 13.20 | 14.25 | 12.93 | 13.46 | 0.35 | 2.67% | 2,637,419 |
| Jan 6, 2025 | 12.66 | 13.32 | 12.37 | 13.11 | 0.76 | 6.15% | 2,229,209 |
| Jan 3, 2025 | 12.30 | 13.02 | 11.98 | 12.35 | 0.20 | 1.65% | 2,328,500 |
| Jan 2, 2025 | 11.27 | 12.46 | 10.95 | 12.15 | 1.41 | 13.13% | 3,390,500 |
| Dec 31, 2024 | 11.05 | 11.42 | 10.40 | 10.74 | -0.30 | -2.72% | 2,703,494 |
| Dec 30, 2024 | 11.91 | 12.35 | 10.91 | 11.04 | -1.07 | -8.84% | 2,789,700 |
| Dec 27, 2024 | 13.00 | 13.31 | 11.76 | 12.11 | -0.45 | -3.58% | 3,048,600 |
| Dec 26, 2024 | 10.84 | 14.44 | 10.77 | 12.56 | 1.69 | 15.55% | 6,306,100 |
| Dec 24, 2024 | 11.52 | 12.48 | 10.82 | 10.87 | -0.31 | -2.77% | 2,884,425 |
| Dec 23, 2024 | 8.92 | 11.50 | 8.92 | 11.18 | 2.55 | 29.55% | 7,407,947 |
| Dec 20, 2024 | 8.54 | 8.78 | 8.26 | 8.63 | 0.16 | 1.89% | 2,514,200 |
| Dec 19, 2024 | 8.90 | 9.00 | 8.47 | 8.47 | -0.22 | -2.53% | 1,214,987 |
| Dec 18, 2024 | 9.21 | 9.40 | 8.48 | 8.69 | -0.52 | -5.65% | 1,594,713 |
| Dec 17, 2024 | 9.18 | 9.48 | 9.02 | 9.21 | 0.03 | 0.33% | 1,027,340 |
| Dec 16, 2024 | 8.51 | 9.37 | 8.28 | 9.18 | 0.72 | 8.51% | 1,543,803 |
| Dec 13, 2024 | 8.60 | 8.80 | 8.20 | 8.46 | 0.16 | 1.93% | 1,239,770 |
| Dec 12, 2024 | 8.11 | 8.35 | 7.93 | 8.30 | 0.12 | 1.47% | 732,611 |
| Dec 11, 2024 | 8.41 | 8.45 | 8.12 | 8.18 | -0.20 | -2.39% | 830,317 |
| Dec 10, 2024 | 8.27 | 8.78 | 8.13 | 8.38 | 0.08 | 0.96% | 1,018,186 |
| Dec 9, 2024 | 8.16 | 8.55 | 8.04 | 8.30 | 0.16 | 1.97% | 1,075,500 |
| Dec 6, 2024 | 7.81 | 8.38 | 7.79 | 8.14 | 0.54 | 7.11% | 1,803,743 |
| Dec 5, 2024 | 9.02 | 9.05 | 7.59 | 7.60 | -1.46 | -16.11% | 2,500,016 |
| Dec 4, 2024 | 8.99 | 9.27 | 8.77 | 9.06 | 0.08 | 0.89% | 1,101,000 |
| Dec 3, 2024 | 9.30 | 9.39 | 8.78 | 8.98 | -0.34 | -3.65% | 1,067,386 |
| Dec 2, 2024 | 9.51 | 10.01 | 9.30 | 9.32 | -0.14 | -1.48% | 1,438,900 |
| Nov 29, 2024 | 9.10 | 9.80 | 8.88 | 9.46 | 0.43 | 4.76% | 1,250,930 |
| Nov 27, 2024 | 9.09 | 9.44 | 8.88 | 9.03 | -0.01 | -0.11% | 1,428,400 |
| Nov 26, 2024 | 10.30 | 10.35 | 8.69 | 9.04 | -0.09 | -0.99% | 2,679,709 |
| Nov 25, 2024 | 9.52 | 9.79 | 8.99 | 9.13 | 0.02 | 0.22% | 1,701,544 |
| Nov 22, 2024 | 9.02 | 9.20 | 8.60 | 9.11 | 0.09 | 1.00% | 1,975,533 |
| Nov 21, 2024 | 8.49 | 9.39 | 8.23 | 9.02 | 0.54 | 6.37% | 1,522,703 |
| Nov 20, 2024 | 8.28 | 8.48 | 8.05 | 8.48 | 0.24 | 2.91% | 924,300 |
| Nov 19, 2024 | 7.57 | 8.32 | 7.31 | 8.24 | 0.79 | 10.60% | 1,475,500 |
| Nov 18, 2024 | 7.59 | 7.60 | 7.18 | 7.45 | 0.00 | 0.00% | 1,449,493 |
| Nov 15, 2024 | 8.00 | 8.06 | 7.42 | 7.45 | -0.58 | -7.22% | 2,010,900 |
| Nov 14, 2024 | 8.90 | 9.24 | 8.00 | 8.03 | -0.86 | -9.67% | 1,701,743 |
| Nov 13, 2024 | 9.15 | 9.39 | 8.88 | 8.89 | -0.13 | -1.44% | 971,513 |
| Nov 12, 2024 | 8.98 | 9.60 | 8.88 | 9.02 | -0.13 | -1.42% | 1,314,300 |
| Nov 11, 2024 | 9.70 | 10.45 | 8.72 | 9.15 | -0.09 | -0.97% | 2,869,400 |
| Nov 8, 2024 | 7.62 | 9.26 | 7.59 | 9.24 | 1.60 | 20.94% | 2,945,807 |
| Nov 7, 2024 | 7.80 | 8.08 | 7.55 | 7.64 | -0.15 | -1.93% | 1,252,888 |
| Nov 6, 2024 | 7.85 | 8.10 | 7.65 | 7.79 | 0.09 | 1.17% | 1,450,600 |
| Nov 5, 2024 | 7.22 | 8.10 | 7.19 | 7.70 | 0.40 | 5.48% | 2,123,511 |
| Nov 4, 2024 | 6.82 | 7.44 | 6.62 | 7.30 | 0.46 | 6.73% | 2,158,209 |
| Nov 1, 2024 | 6.81 | 7.07 | 6.50 | 6.84 | 0.22 | 3.32% | 2,000,680 |
| Oct 31, 2024 | 5.88 | 7.37 | 5.87 | 6.62 | 0.91 | 15.94% | 5,850,700 |