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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.40$5.40965,800——
2020-12-30$5.49$5.49872,900——
2020-12-29$5.51$5.511,334,500——
2020-12-28$5.63$5.631,751,000——
2020-12-24$5.75$5.75575,400——
2020-12-23$5.85$5.851,124,700——
2020-12-22$6.04$6.041,374,400——
2020-12-21$6.49$6.491,354,000——
2020-12-18$6.05$6.051,538,200——
2020-12-17$6.39$6.391,885,700——
2020-12-16$5.80$5.802,405,800——
2020-12-15$5.99$5.9911,217,900——
2020-12-14$5.19$5.19763,500——
2020-12-11$5.00$5.00637,900——
2020-12-10$5.01$5.011,015,800——
2020-12-09$4.65$4.65766,800——
2020-12-08$4.80$4.80528,000——
2020-12-07$4.82$4.82673,100——
2020-12-04$4.87$4.871,457,600——
2020-12-03$4.96$4.961,178,200——
2020-12-02$5.44$5.44671,700——
2020-12-01$5.24$5.24831,700——
2020-11-30$5.33$5.33783,200——
2020-11-27$5.37$5.37552,100——
2020-11-25$5.20$5.20548,300——
2020-11-24$4.95$4.95935,000——
2020-11-23$5.15$5.15555,500——
2020-11-20$5.17$5.17576,900——
2020-11-19$5.06$5.061,362,100——
2020-11-18$5.17$5.17562,900——
2020-11-17$5.22$5.22631,100——
2020-11-16$5.20$5.201,373,100——
2020-11-13$5.38$5.38646,200——
2020-11-12$5.36$5.36741,600——
2020-11-11$5.25$5.251,068,500——
2020-11-10$5.42$5.422,008,000——
2020-11-09$4.91$4.912,812,000——
2020-11-06$4.91$4.917,750,100——
2020-11-05$7.58$7.582,819,800——
2020-11-04$6.34$6.341,752,700——
2020-11-03$6.07$6.071,079,300——
2020-11-02$5.71$5.71829,600——
2020-10-30$5.90$5.90914,200——
2020-10-29$5.98$5.98945,700——
2020-10-28$5.60$5.60712,600——
2020-10-27$5.67$5.67870,900——
2020-10-26$5.60$5.601,948,400——
2020-10-23$5.73$5.732,102,900——
2020-10-22$5.26$5.26659,100——
2020-10-21$5.15$5.151,087,300——
2020-10-20$5.19$5.191,426,200——
2020-10-19$5.28$5.282,965,600——
2020-10-16$4.84$4.841,535,000——
2020-10-15$4.75$4.7511,971,600——
2020-10-14$4.34$4.34315,900——
2020-10-13$4.46$4.46283,200——
2020-10-12$4.42$4.42436,300——
2020-10-09$4.30$4.30395,300——
2020-10-08$4.33$4.33394,400——
2020-10-07$4.42$4.42579,200——
2020-10-06$4.32$4.32740,400——
2020-10-05$4.37$4.37572,300——
2020-10-02$4.01$4.01874,300——
2020-10-01$4.23$4.23738,300——
2020-09-30$4.55$4.551,241,300——
2020-09-29$4.68$4.681,190,000——
2020-09-28$4.66$4.661,748,300——
2020-09-25$3.87$3.87782,200——
2020-09-24$3.87$3.87454,600——
2020-09-23$3.90$3.90582,100——
2020-09-22$4.06$4.06610,900——
2020-09-21$4.09$4.09571,900——
2020-09-18$4.25$4.251,407,500——
2020-09-17$4.19$4.19493,500——
2020-09-16$4.06$4.06369,600——
2020-09-15$4.02$4.02449,800——
2020-09-14$4.06$4.06605,400——
2020-09-11$3.91$3.91432,400——
2020-09-10$3.88$3.88456,400——
2020-09-09$4.08$4.08588,500——
2020-09-08$3.80$3.80708,100——
2020-09-04$3.81$3.81743,300——
2020-09-03$3.99$3.99376,500——
2020-09-02$4.19$4.19526,100——
2020-09-01$4.11$4.11256,800——
2020-08-31$4.24$4.24372,700——
2020-08-28$4.18$4.18399,000——
2020-08-27$4.20$4.20408,300——
2020-08-26$4.16$4.16449,700——
2020-08-25$3.98$3.98536,400——
2020-08-24$4.13$4.13741,000——
2020-08-21$4.39$4.39481,200——
2020-08-20$4.37$4.37370,000——
2020-08-19$4.41$4.41573,000——
2020-08-18$4.30$4.30410,600——
2020-08-17$4.43$4.43516,300——
2020-08-14$4.19$4.19307,000——
2020-08-13$4.15$4.15384,600——
2020-08-12$4.00$4.00525,100——
2020-08-11$3.93$3.93692,400——
2020-08-10$3.95$3.95954,300——
2020-08-07$4.20$4.201,067,100——
2020-08-06$4.24$4.243,013,800——
2020-08-05$4.55$4.551,048,900——
2020-08-04$4.80$4.80811,200——
2020-08-03$4.42$4.42555,100——
2020-07-31$4.22$4.22662,100——
2020-07-30$4.47$4.47387,700——
2020-07-29$4.48$4.48453,100——
2020-07-28$4.43$4.43250,200——
2020-07-27$4.50$4.50419,400——
2020-07-24$4.42$4.42341,800——
2020-07-23$4.47$4.47451,600——
2020-07-22$4.43$4.43391,200——
2020-07-21$4.54$4.54584,900——
2020-07-20$4.45$4.45476,700——
2020-07-17$4.43$4.43627,900——
2020-07-16$4.52$4.52337,900——
2020-07-15$4.52$4.52492,800——
2020-07-14$4.54$4.54485,800——
2020-07-13$4.32$4.32932,500——
2020-07-10$4.71$4.71535,400——
2020-07-09$4.78$4.78620,200——
2020-07-08$4.74$4.74653,500——
2020-07-07$4.65$4.65460,100——
2020-07-06$4.65$4.651,119,500——
2020-07-02$4.95$4.95479,700——
2020-07-01$5.00$5.00675,300——
2020-06-30$4.92$4.92867,700——
2020-06-29$5.07$5.07735,400——
2020-06-26$5.09$5.091,827,800——
2020-06-25$5.20$5.20896,500——
2020-06-24$5.08$5.08909,200——
2020-06-23$5.06$5.061,515,300——
2020-06-22$5.18$5.181,286,100——
2020-06-19$4.80$4.801,807,700——
2020-06-18$5.19$5.192,829,400——
2020-06-17$4.30$4.301,141,400——
2020-06-16$4.15$4.15842,900——
2020-06-15$4.08$4.08742,000——
2020-06-12$3.77$3.77592,700——
2020-06-11$3.62$3.62982,300——
2020-06-10$4.06$4.06612,200——
2020-06-09$4.07$4.07689,900——
2020-06-08$4.06$4.06594,800——
2020-06-05$3.90$3.90566,400——
2020-06-04$3.91$3.91730,100——
2020-06-03$3.82$3.82529,300——
2020-06-02$3.97$3.97455,100——
2020-06-01$4.02$4.02505,800——
2020-05-29$4.11$4.11405,800——
2020-05-28$4.00$4.00614,400——
2020-05-27$4.21$4.21559,100——
2020-05-26$4.09$4.09609,900——
2020-05-22$4.24$4.24668,500——
2020-05-21$4.22$4.22766,600——
2020-05-20$4.08$4.08732,700——
2020-05-19$3.82$3.82556,300——
2020-05-18$3.73$3.73680,500——
2020-05-15$3.50$3.50544,500——
2020-05-14$3.49$3.49796,300——
2020-05-13$3.78$3.781,000,700——
2020-05-12$3.96$3.961,002,400——
2020-05-11$3.74$3.74808,100——
2020-05-08$3.48$3.48454,400——
2020-05-07$3.34$3.34461,900——
2020-05-06$3.33$3.33293,300——
2020-05-05$3.31$3.31375,900——
2020-05-04$3.28$3.28280,800——
2020-05-01$3.33$3.33833,700——
2020-04-30$3.46$3.46523,900——
2020-04-29$3.57$3.57757,400——
2020-04-28$3.33$3.33454,400——
2020-04-27$3.41$3.41568,200——
2020-04-24$3.37$3.37450,600——
2020-04-23$3.31$3.311,014,300——
2020-04-22$3.17$3.17304,700——
2020-04-21$3.19$3.19571,200——
2020-04-20$3.13$3.13451,400——
2020-04-17$3.23$3.23361,900——
2020-04-16$3.14$3.14421,800——
2020-04-15$3.17$3.17399,000——
2020-04-14$3.29$3.29754,300——
2020-04-13$3.06$3.06403,200——
2020-04-09$3.08$3.08636,400——
2020-04-08$2.93$2.93413,800——
2020-04-07$2.85$2.85619,900——
2020-04-06$2.95$2.95888,000——
2020-04-03$2.62$2.62566,700——
2020-04-02$2.63$2.63918,000——
2020-04-01$2.82$2.821,093,900——
2020-03-31$3.15$3.152,086,100——
2020-03-30$3.01$3.011,140,800——
2020-03-27$2.92$2.92647,400——
2020-03-26$2.98$2.981,058,500——
2020-03-25$2.89$2.89656,300——
2020-03-24$2.99$2.991,063,400——
2020-03-23$2.81$2.81882,400——
2020-03-20$2.43$2.432,003,800——
2020-03-19$2.49$2.491,256,000——
2020-03-18$2.38$2.381,363,800——
2020-03-17$2.52$2.521,537,100——
2020-03-16$2.49$2.491,514,500——
2020-03-13$2.65$2.651,493,600——
2020-03-12$2.69$2.691,926,700——
2020-03-11$3.32$3.321,057,400——
2020-03-10$3.55$3.55891,900——
2020-03-09$3.57$3.57945,800——
2020-03-06$4.08$4.081,163,000——
2020-03-05$4.20$4.20855,700——
2020-03-04$4.25$4.251,138,300——
2020-03-03$4.23$4.231,519,200——
2020-03-02$4.12$4.121,581,800——
2020-02-28$3.81$3.811,807,700——
2020-02-27$3.81$3.811,487,400——
2020-02-26$4.09$4.091,579,300——
2020-02-25$4.39$4.391,970,400——
2020-02-24$4.72$4.721,876,800——
2020-02-21$5.09$5.091,407,400——
2020-02-20$5.16$5.161,271,400——
2020-02-19$5.34$5.343,676,400——
2020-02-18$5.81$5.812,350,200——
2020-02-14$5.00$5.001,969,800——
2020-02-13$4.97$4.972,985,000——
2020-02-12$4.65$4.652,386,900——
2020-02-11$4.25$4.251,228,100——
2020-02-10$4.00$4.001,050,100——
2020-02-07$3.99$3.992,809,200——
2020-02-06$4.15$4.152,401,200——
2020-02-05$3.78$3.781,415,200——
2020-02-04$3.58$3.581,455,200——
2020-02-03$3.28$3.282,582,400——
2020-01-31$2.86$2.86369,600——
2020-01-30$2.89$2.89500,200——
2020-01-29$2.97$2.97301,400——
2020-01-28$2.98$2.98454,700——
2020-01-27$2.93$2.93628,200——
2020-01-24$2.92$2.92543,200——
2020-01-23$2.99$2.99696,100——
2020-01-22$3.06$3.06633,400——
2020-01-21$3.17$3.17845,100——
2020-01-17$3.30$3.301,029,400——
2020-01-16$3.17$3.17791,300——
2020-01-15$3.02$3.02697,700——
2020-01-14$2.96$2.96755,000——
2020-01-13$3.10$3.101,049,000——
2020-01-10$2.99$2.99798,100——
2020-01-09$2.88$2.88869,900——
2020-01-08$2.85$2.85992,800——
2020-01-07$2.90$2.90633,500——
2020-01-06$2.96$2.961,248,200——
2020-01-03$2.65$2.65860,100——
2020-01-02$2.87$2.871,069,500——