NASDAQ:AVXL | Historical Stock Price | ANAVEX LIFE SCIENCES CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-08-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.64$1.33$2.75$5.71$11.86$24.632006-08-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.16$3.165,525——
2012-12-28$3.12$3.122,650——
2012-12-27$3.20$3.202,475——
2012-12-26$3.12$3.124,175——
2012-12-24$3.28$3.282,600——
2012-12-21$3.40$3.4012,075——
2012-12-20$3.44$3.445,775——
2012-12-19$3.56$3.5619,675——
2012-12-18$3.76$3.763,825——
2012-12-17$3.80$3.808,525——
2012-12-14$3.88$3.882,850——
2012-12-13$3.96$3.964,525——
2012-12-12$3.88$3.883,925——
2012-12-11$3.88$3.885,350——
2012-12-10$3.77$3.773,850——
2012-12-07$3.88$3.8828,450——
2012-12-06$4.12$4.1213,700——
2012-12-05$4.00$4.009,950——
2012-12-04$3.72$3.7220,225——
2012-12-03$3.96$3.964,925——
2012-11-30$4.16$4.164,950——
2012-11-29$4.20$4.2012,700——
2012-11-28$4.16$4.1635,775——
2012-11-27$4.16$4.1618,000——
2012-11-26$3.76$3.762,300——
2012-11-23$4.00$4.005,400——
2012-11-21$4.08$4.086,825——
2012-11-20$3.92$3.928,025——
2012-11-19$4.32$4.329,750——
2012-11-16$3.40$3.4033,400——
2012-11-15$3.92$3.9227,425——
2012-11-14$4.48$4.4821,250——
2012-11-13$4.52$4.5216,925——
2012-11-12$4.16$4.1612,075——
2012-11-09$4.00$4.0012,275——
2012-11-08$3.96$3.9612,225——
2012-11-07$3.96$3.964,475——
2012-11-06$3.72$3.7229,550——
2012-11-05$4.24$4.2435,125——
2012-11-02$3.84$3.841,600——
2012-11-01$4.00$4.006,125——
2012-10-31$3.80$3.802,900——
2012-10-26$4.04$4.043,025——
2012-10-25$3.92$3.926,800——
2012-10-24$4.08$4.0818,800——
2012-10-23$3.92$3.929,525——
2012-10-22$3.76$3.766,500——
2012-10-19$3.86$3.8621,950——
2012-10-18$3.63$3.6331,450——
2012-10-17$3.92$3.9220,725——
2012-10-16$3.70$3.7042,850——
2012-10-15$3.54$3.5448,625——
2012-10-12$3.04$3.046,000——
2012-10-11$3.08$3.08125——
2012-10-10$3.00$3.00625——
2012-10-09$3.00$3.001,625——
2012-10-08$3.16$3.161,250——
2012-10-05$2.96$2.9617,325——
2012-10-04$3.44$3.441,025——
2012-10-03$3.20$3.20900——
2012-10-02$3.00$3.007,825——
2012-10-01$3.40$3.405,750——
2012-09-28$3.08$3.082,800——
2012-09-27$3.08$3.084,325——
2012-09-26$3.12$3.124,350——
2012-09-25$3.16$3.163,575——
2012-09-24$3.16$3.162,925——
2012-09-21$3.40$3.402,925——
2012-09-20$3.40$3.402,850——
2012-09-19$3.40$3.40800——
2012-09-18$3.52$3.5215,150——
2012-09-17$3.20$3.2010,150——
2012-09-14$3.58$3.581,875——
2012-09-13$3.40$3.402,225——
2012-09-12$3.20$3.207,725——
2012-09-11$3.84$3.8411,325——
2012-09-10$4.04$4.0418,575——
2012-09-07$3.02$3.0224,675——
2012-09-06$3.84$3.848,875——
2012-09-05$4.08$4.087,000——
2012-09-04$4.20$4.207,800——
2012-08-31$4.36$4.36800——
2012-08-30$4.40$4.404,975——
2012-08-29$4.44$4.446,650——
2012-08-28$4.40$4.408,650——
2012-08-27$4.16$4.1611,825——
2012-08-24$4.04$4.046,100——
2012-08-23$4.12$4.126,375——
2012-08-22$4.36$4.361,125——
2012-08-21$4.00$4.0057,950——
2012-08-20$4.48$4.4810,125——
2012-08-17$5.20$5.207,300——
2012-08-16$5.44$5.448,575——
2012-08-15$5.24$5.2412,625——
2012-08-14$4.40$4.406,050——
2012-08-13$4.20$4.202,650——
2012-08-10$4.40$4.407,050——
2012-08-09$4.48$4.483,850——
2012-08-08$4.60$4.602,175——
2012-08-07$4.32$4.322,150——
2012-08-06$4.20$4.203,750——
2012-08-03$4.32$4.322,475——
2012-08-02$5.00$5.004,075——
2012-08-01$4.28$4.281,000——
2012-07-31$4.60$4.601,100——
2012-07-30$4.48$4.484,450——
2012-07-27$4.96$4.962,675——
2012-07-26$5.00$5.00750——
2012-07-25$5.20$5.203,425——
2012-07-24$4.96$4.962,675——
2012-07-23$5.08$5.081,200——
2012-07-20$5.60$5.601,250——
2012-07-19$5.60$5.608,550——
2012-07-18$5.60$5.6010,125——
2012-07-17$5.40$5.4012,400——
2012-07-16$5.08$5.084,300——
2012-07-13$5.12$5.123,000——
2012-07-12$4.92$4.928,700——
2012-07-11$4.84$4.842,575——
2012-07-10$4.88$4.88600——
2012-07-09$4.80$4.804,675——
2012-07-06$3.76$3.76375——
2012-07-05$3.80$3.805,850——
2012-07-03$3.76$3.769,600——
2012-07-02$4.04$4.046,700——
2012-06-29$4.00$4.002,225——
2012-06-28$4.12$4.1225——
2012-06-27$4.12$4.125,475——
2012-06-26$4.00$4.001,550——
2012-06-25$4.20$4.209,150——
2012-06-22$4.48$4.481,325——
2012-06-21$4.60$4.605,950——
2012-06-20$4.40$4.40600——
2012-06-19$4.40$4.401,700——
2012-06-18$4.12$4.1212,325——
2012-06-15$4.20$4.202,625——
2012-06-14$4.64$4.642,150——
2012-06-13$4.64$4.649,800——
2012-06-12$4.88$4.887,600——
2012-06-11$4.60$4.602,200——
2012-06-08$3.84$3.84900——
2012-06-07$4.20$4.2012,050——
2012-06-06$4.08$4.0825,150——
2012-06-05$4.96$4.9615,900——
2012-06-04$4.80$4.804,900——
2012-06-01$5.04$5.049,050——
2012-05-31$5.00$5.0025,125——
2012-05-30$4.52$4.5233,075——
2012-05-29$4.28$4.2848,425——
2012-05-25$3.84$3.8411,275——
2012-05-24$3.28$3.286,150——
2012-05-23$3.20$3.201,350——
2012-05-22$2.84$2.844,100——
2012-05-21$2.80$2.801,400——
2012-05-18$2.76$2.763,875——
2012-05-17$2.76$2.764,500——
2012-05-16$2.80$2.802,875——
2012-05-15$2.72$2.722,075——
2012-05-14$2.80$2.802,800——
2012-05-11$2.40$2.40800——
2012-05-10$2.21$2.211,675——
2012-05-09$2.08$2.083,950——
2012-05-08$2.58$2.587,825——
2012-05-07$3.28$3.282,375——
2012-05-04$3.40$3.401,800——
2012-05-03$3.24$3.241,400——
2012-05-02$3.28$3.280——
2012-05-01$3.28$3.28900——
2012-04-30$3.24$3.244,725——
2012-04-27$3.80$3.805,200——
2012-04-26$4.00$4.003,225——
2012-04-25$3.68$3.681,600——
2012-04-24$4.04$4.044,300——
2012-04-23$3.96$3.963,575——
2012-04-20$4.04$4.048,775——
2012-04-19$4.16$4.162,700——
2012-04-18$4.12$4.122,475——
2012-04-17$4.24$4.2411,725——
2012-04-16$4.12$4.124,500——
2012-04-13$4.20$4.201,225——
2012-04-12$4.20$4.2011,225——
2012-04-11$4.68$4.685,425——
2012-04-10$4.88$4.885,775——
2012-04-09$5.36$5.362,175——
2012-04-05$5.20$5.205,375——
2012-04-04$4.68$4.682,900——
2012-04-03$4.80$4.802,750——
2012-04-02$5.20$5.202,875——
2012-03-30$5.00$5.005,000——
2012-03-29$4.40$4.403,175——
2012-03-28$4.92$4.9217,150——
2012-03-27$5.24$5.244,300——
2012-03-26$5.28$5.283,525——
2012-03-23$5.36$5.363,925——
2012-03-22$5.28$5.283,250——
2012-03-21$5.12$5.127,375——
2012-03-20$5.40$5.402,675——
2012-03-19$5.32$5.323,850——
2012-03-16$5.60$5.608,775——
2012-03-15$5.92$5.921,250——
2012-03-14$5.72$5.722,450——
2012-03-13$6.12$6.121,475——
2012-03-12$6.32$6.323,475——
2012-03-09$6.80$6.80575——
2012-03-08$7.00$7.00375——
2012-03-07$7.00$7.004,000——
2012-03-06$6.96$6.9610,325——
2012-03-05$6.40$6.404,875——
2012-03-02$7.20$7.201,300——
2012-03-01$7.00$7.00225——
2012-02-29$7.00$7.003,800——
2012-02-28$7.28$7.281,925——
2012-02-27$7.68$7.682,700——
2012-02-24$7.40$7.402,275——
2012-02-23$7.60$7.609,875——
2012-02-22$7.52$7.5216,100——
2012-02-21$7.44$7.447,675——
2012-02-17$7.80$7.803,150——
2012-02-16$7.76$7.767,225——
2012-02-15$7.96$7.9617,050——
2012-02-14$7.40$7.405,975——
2012-02-13$6.96$6.964,450——
2012-02-10$7.00$7.004,700——
2012-02-09$6.96$6.963,200——
2012-02-08$6.60$6.606,450——
2012-02-07$5.96$5.9613,450——
2012-02-06$6.88$6.884,525——
2012-02-03$6.88$6.884,325——
2012-02-02$6.92$6.925,625——
2012-02-01$7.36$7.3614,850——
2012-01-31$6.76$6.761,975——
2012-01-30$6.40$6.403,125——
2012-01-27$6.20$6.201,025——
2012-01-26$6.60$6.601,975——
2012-01-25$6.08$6.081,050——
2012-01-24$6.04$6.041,275——
2012-01-23$6.00$6.003,625——
2012-01-20$6.20$6.203,075——
2012-01-19$6.00$6.002,975——
2012-01-18$6.00$6.005,875——
2012-01-17$6.80$6.802,300——
2012-01-13$7.20$7.201,375——
2012-01-12$7.80$7.802,550——
2012-01-11$6.20$6.201,475——
2012-01-10$6.32$6.328,425——
2012-01-09$6.00$6.003,475——
2012-01-06$5.56$5.561,475——
2012-01-05$5.60$5.604,200——
2012-01-04$5.76$5.764,275——
2012-01-03$5.60$5.606,300——