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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.59$2.59541,300——
2019-12-30$2.36$2.36832,700——
2019-12-27$2.54$2.541,024,400——
2019-12-26$2.79$2.79820,600——
2019-12-24$2.53$2.53367,300——
2019-12-23$2.51$2.51739,000——
2019-12-20$2.45$2.45696,300——
2019-12-19$2.41$2.41415,700——
2019-12-18$2.43$2.43482,100——
2019-12-17$2.39$2.39600,800——
2019-12-16$2.49$2.49948,000——
2019-12-13$2.44$2.44425,400——
2019-12-12$2.44$2.44843,300——
2019-12-11$2.36$2.36502,600——
2019-12-10$2.37$2.37625,300——
2019-12-09$2.48$2.48779,900——
2019-12-06$2.65$2.65933,400——
2019-12-05$2.91$2.912,685,600——
2019-12-04$3.03$3.032,849,000——
2019-12-03$2.36$2.36388,500——
2019-12-02$2.36$2.36368,300——
2019-11-29$2.40$2.40254,800——
2019-11-27$2.36$2.36320,100——
2019-11-26$2.37$2.37386,100——
2019-11-25$2.46$2.46444,500——
2019-11-22$2.31$2.31348,300——
2019-11-21$2.40$2.40268,600——
2019-11-20$2.42$2.42415,200——
2019-11-19$2.41$2.41361,900——
2019-11-18$2.40$2.40471,600——
2019-11-15$2.48$2.48257,800——
2019-11-14$2.40$2.40514,800——
2019-11-13$2.39$2.39240,200——
2019-11-12$2.35$2.35393,600——
2019-11-11$2.45$2.45282,700——
2019-11-08$2.47$2.47464,400——
2019-11-07$2.57$2.57276,300——
2019-11-06$2.55$2.55399,300——
2019-11-05$2.71$2.71271,000——
2019-11-04$2.76$2.76368,800——
2019-11-01$2.78$2.78251,800——
2019-10-31$2.72$2.72344,300——
2019-10-30$2.78$2.78307,000——
2019-10-29$2.90$2.90295,400——
2019-10-28$2.81$2.81245,900——
2019-10-25$2.75$2.75216,900——
2019-10-24$2.72$2.72231,000——
2019-10-23$2.78$2.78240,100——
2019-10-22$2.78$2.78360,900——
2019-10-21$2.78$2.78166,300——
2019-10-18$2.81$2.81304,000——
2019-10-17$2.81$2.81166,600——
2019-10-16$2.86$2.86171,300——
2019-10-15$2.75$2.75229,500——
2019-10-14$2.65$2.65313,100——
2019-10-11$2.77$2.77249,500——
2019-10-10$2.76$2.76388,400——
2019-10-09$2.92$2.92408,100——
2019-10-08$2.91$2.91429,000——
2019-10-07$3.03$3.03257,300——
2019-10-04$3.07$3.07215,200——
2019-10-03$3.07$3.07244,600——
2019-10-02$3.14$3.14432,200——
2019-10-01$3.08$3.08406,800——
2019-09-30$3.16$3.16752,100——
2019-09-27$3.34$3.34463,300——
2019-09-26$3.48$3.48450,900——
2019-09-25$3.56$3.56488,100——
2019-09-24$3.40$3.40466,100——
2019-09-23$3.56$3.56385,800——
2019-09-20$3.53$3.53698,800——
2019-09-19$3.31$3.31487,900——
2019-09-18$3.26$3.26414,800——
2019-09-17$3.25$3.25748,100——
2019-09-16$3.32$3.321,360,500——
2019-09-13$2.92$2.92363,000——
2019-09-12$2.99$2.99140,500——
2019-09-11$2.99$2.99323,500——
2019-09-10$2.90$2.90243,100——
2019-09-09$2.81$2.81154,500——
2019-09-06$2.66$2.66151,100——
2019-09-05$2.65$2.65332,100——
2019-09-04$2.62$2.62114,700——
2019-09-03$2.59$2.5999,000——
2019-08-30$2.64$2.64423,200——
2019-08-29$2.73$2.73182,700——
2019-08-28$2.68$2.68234,100——
2019-08-27$2.60$2.60155,600——
2019-08-26$2.65$2.65176,800——
2019-08-23$2.53$2.53260,800——
2019-08-22$2.66$2.6694,400——
2019-08-21$2.71$2.71142,600——
2019-08-20$2.66$2.66122,800——
2019-08-19$2.75$2.75213,600——
2019-08-16$2.71$2.71287,800——
2019-08-15$2.50$2.50190,400——
2019-08-14$2.57$2.57418,000——
2019-08-13$2.45$2.4565,600——
2019-08-12$2.36$2.36197,900——
2019-08-09$2.35$2.35233,000——
2019-08-08$2.50$2.50313,800——
2019-08-07$2.47$2.47458,600——
2019-08-06$2.37$2.37253,100——
2019-08-05$2.22$2.22503,700——
2019-08-02$2.41$2.41326,000——
2019-08-01$2.47$2.47300,200——
2019-07-31$2.56$2.56418,500——
2019-07-30$2.51$2.51244,900——
2019-07-29$2.53$2.53347,800——
2019-07-26$2.55$2.55293,700——
2019-07-25$2.55$2.55297,200——
2019-07-24$2.64$2.64808,300——
2019-07-23$2.52$2.52382,700——
2019-07-22$2.57$2.57393,500——
2019-07-19$2.54$2.541,148,700——
2019-07-18$2.82$2.82847,100——
2019-07-17$3.06$3.061,063,800——
2019-07-16$3.03$3.03412,000——
2019-07-15$3.08$3.08466,500——
2019-07-12$3.22$3.22395,400——
2019-07-11$3.21$3.21426,100——
2019-07-10$3.28$3.28539,800——
2019-07-09$3.33$3.33359,000——
2019-07-08$3.36$3.36432,500——
2019-07-05$3.47$3.47888,800——
2019-07-03$3.81$3.81277,000——
2019-07-02$3.90$3.901,627,400——
2019-07-01$3.84$3.841,410,800——
2019-06-28$3.37$3.375,162,300——
2019-06-27$3.22$3.22403,400——
2019-06-26$3.23$3.23341,600——
2019-06-25$3.30$3.30296,400——
2019-06-24$3.23$3.23434,600——
2019-06-21$3.40$3.40535,700——
2019-06-20$3.29$3.29375,700——
2019-06-19$3.25$3.25415,600——
2019-06-18$3.28$3.28660,800——
2019-06-17$3.14$3.14304,500——
2019-06-14$3.06$3.06439,300——
2019-06-13$3.29$3.29291,600——
2019-06-12$3.23$3.23340,900——
2019-06-11$3.21$3.21355,900——
2019-06-10$3.04$3.04315,300——
2019-06-07$2.98$2.98272,500——
2019-06-06$2.98$2.98218,600——
2019-06-05$2.89$2.89200,200——
2019-06-04$2.93$2.93177,700——
2019-06-03$2.87$2.87262,500——
2019-05-31$2.89$2.89383,100——
2019-05-30$3.04$3.04353,200——
2019-05-29$3.06$3.06339,300——
2019-05-28$3.17$3.17316,900——
2019-05-24$3.30$3.30444,000——
2019-05-23$3.56$3.56916,800——
2019-05-22$3.60$3.60468,900——
2019-05-21$3.70$3.70763,600——
2019-05-20$3.42$3.42935,200——
2019-05-17$3.47$3.47199,400——
2019-05-16$3.45$3.45603,000——
2019-05-15$3.45$3.451,016,500——
2019-05-14$3.15$3.15348,200——
2019-05-13$3.07$3.07373,400——
2019-05-10$3.10$3.10307,700——
2019-05-09$3.07$3.07362,200——
2019-05-08$3.05$3.05355,300——
2019-05-07$3.11$3.11271,700——
2019-05-06$3.17$3.17273,400——
2019-05-03$3.15$3.15317,400——
2019-05-02$3.09$3.09240,200——
2019-05-01$3.06$3.06239,000——
2019-04-30$2.97$2.97377,200——
2019-04-29$3.10$3.10306,300——
2019-04-26$3.14$3.14543,900——
2019-04-25$2.94$2.94164,200——
2019-04-24$2.95$2.95212,600——
2019-04-23$2.93$2.93409,100——
2019-04-22$2.79$2.79245,400——
2019-04-18$2.89$2.89227,800——
2019-04-17$2.95$2.95486,200——
2019-04-16$2.84$2.84363,200——
2019-04-15$2.88$2.88271,000——
2019-04-12$2.94$2.94380,100——
2019-04-11$2.93$2.93399,100——
2019-04-10$2.78$2.78303,300——
2019-04-09$2.75$2.75339,900——
2019-04-08$2.81$2.81419,300——
2019-04-05$3.01$3.01302,000——
2019-04-04$2.89$2.89203,200——
2019-04-03$2.92$2.92336,200——
2019-04-02$2.98$2.98330,900——
2019-04-01$2.97$2.97355,200——
2019-03-29$3.05$3.05422,200——
2019-03-28$3.11$3.11493,000——
2019-03-27$3.23$3.23514,500——
2019-03-26$3.35$3.351,444,200——
2019-03-25$3.42$3.42970,700——
2019-03-22$3.08$3.08336,000——
2019-03-21$3.10$3.10758,200——
2019-03-20$2.96$2.96216,400——
2019-03-19$2.95$2.95296,500——
2019-03-18$3.02$3.02166,800——
2019-03-15$3.01$3.01171,900——
2019-03-14$2.97$2.97268,700——
2019-03-13$3.03$3.03459,300——
2019-03-12$2.94$2.94213,900——
2019-03-11$3.03$3.03392,300——
2019-03-08$2.83$2.83358,800——
2019-03-07$2.94$2.94245,600——
2019-03-06$3.01$3.01681,700——
2019-03-05$2.95$2.95949,100——
2019-03-04$2.59$2.591,163,000——
2019-03-01$2.28$2.28206,000——
2019-02-28$2.14$2.14197,000——
2019-02-27$2.23$2.23156,600——
2019-02-26$2.34$2.34176,400——
2019-02-25$2.42$2.42116,100——
2019-02-22$2.43$2.43128,400——
2019-02-21$2.38$2.3853,300——
2019-02-20$2.37$2.37187,900——
2019-02-19$2.40$2.40327,100——
2019-02-15$2.59$2.59254,600——
2019-02-14$2.57$2.57252,200——
2019-02-13$2.49$2.49261,300——
2019-02-12$2.48$2.48207,900——
2019-02-11$2.39$2.39479,800——
2019-02-08$2.35$2.35455,200——
2019-02-07$2.04$2.04135,100——
2019-02-06$2.08$2.08146,600——
2019-02-05$1.98$1.98189,400——
2019-02-04$2.10$2.10163,700——
2019-02-01$2.02$2.02183,400——
2019-01-31$1.85$1.85110,800——
2019-01-30$1.86$1.8659,200——
2019-01-29$1.80$1.8091,300——
2019-01-28$1.83$1.8369,000——
2019-01-25$1.82$1.8299,500——
2019-01-24$1.76$1.7661,000——
2019-01-23$1.76$1.76109,000——
2019-01-22$1.72$1.72207,100——
2019-01-18$1.82$1.82115,900——
2019-01-17$1.84$1.8495,400——
2019-01-16$1.84$1.84201,400——
2019-01-15$1.83$1.83262,200——
2019-01-14$1.95$1.95125,300——
2019-01-11$2.01$2.01145,700——
2019-01-10$2.03$2.0372,500——
2019-01-09$2.04$2.04128,600——
2019-01-08$2.01$2.01346,900——
2019-01-07$2.03$2.03351,600——
2019-01-04$1.83$1.83252,300——
2019-01-03$1.73$1.73250,300——
2019-01-02$1.68$1.68529,500——