Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexco Resource Corp (TSX: AXR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 4.870 4.920 4.850 4.910 30,880 +0.04(+0.82%)
Dec 28, 2006 4.870 4.870 4.850 4.870 68,100 +0.00(+0.00%)
Dec 27, 2006 5.000 5.000 4.870 4.870 21,260 +0.00(+0.00%)
Dec 26, 2006 5.000 5.000 4.850 4.870 26,850 +0.00(+0.00%)
Dec 22, 2006 5.000 5.000 4.850 4.870 26,850 +0.07(+1.46%)
Dec 21, 2006 4.900 4.940 4.750 4.800 34,895 -0.05(-1.03%)
Dec 20, 2006 4.850 4.950 4.850 4.850 16,600 -0.05(-1.02%)
Dec 19, 2006 4.850 4.900 4.850 4.900 5,250 +0.05(+1.03%)
Dec 18, 2006 4.980 4.980 4.850 4.850 37,699 +0.04(+0.83%)
Dec 15, 2006 5.000 5.000 4.810 4.810 47,920 -0.19(-3.80%)
Dec 14, 2006 4.990 5.090 4.900 5.000 94,950 +0.01(+0.20%)
Dec 13, 2006 5.000 5.000 4.880 4.990 19,100 -0.01(-0.20%)
Dec 12, 2006 4.950 5.030 4.950 5.000 127,990 +0.07(+1.42%)
Dec 11, 2006 4.900 5.000 4.900 4.930 8,400 -0.17(-3.33%)
Dec 08, 2006 4.850 5.100 4.840 5.100 362,400 +0.16(+3.24%)
Dec 07, 2006 4.900 4.950 4.850 4.940 27,340 +0.03(+0.61%)
Dec 06, 2006 4.990 4.990 4.850 4.910 22,200 -0.04(-0.81%)
Dec 05, 2006 4.930 5.000 4.850 4.950 20,800 +0.05(+1.02%)
Dec 04, 2006 5.050 5.050 4.900 4.900 26,678 -0.21(-4.11%)
Dec 01, 2006 5.180 5.200 5.100 5.110 31,278 -0.02(-0.39%)
Nov 30, 2006 4.900 5.130 4.890 5.130 65,816 +0.31(+6.43%)
Nov 29, 2006 5.000 5.100 4.820 4.820 59,050 -0.38(-7.31%)
Nov 28, 2006 5.180 5.200 5.060 5.200 34,000 -0.10(-1.89%)
Nov 27, 2006 4.970 5.300 4.950 5.300 53,532 +0.33(+6.64%)
Nov 24, 2006 4.900 5.000 4.850 4.970 61,950 +0.02(+0.40%)
Nov 22, 2006 4.950 5.030 4.780 4.950 58,265 +0.02(+0.41%)
Nov 21, 2006 4.910 4.950 4.800 4.930 77,645 +0.10(+2.07%)
Nov 20, 2006 4.840 4.950 4.700 4.830 95,755 -0.07(-1.43%)
Nov 17, 2006 5.000 5.000 4.800 4.900 25,450 -0.15(-2.97%)
Nov 16, 2006 4.330 5.100 4.330 5.050 210,920 +0.70(+16.09%)
Nov 15, 2006 4.250 4.450 4.230 4.350 48,380 -0.20(-4.40%)
Nov 14, 2006 4.750 4.750 4.250 4.550 39,400 -0.20(-4.21%)
Nov 13, 2006 4.500 4.950 4.500 4.750 72,165 +0.15(+3.26%)
Nov 10, 2006 4.500 4.730 4.450 4.600 57,551 +0.10(+2.22%)
Nov 09, 2006 3.850 4.500 3.850 4.500 147,090 +0.65(+16.88%)
Nov 08, 2006 3.700 3.900 3.600 3.850 153,703 +0.10(+2.67%)
Nov 07, 2006 3.990 3.990 3.750 3.750 20,587 -0.10(-2.60%)
Nov 06, 2006 3.900 3.950 3.820 3.850 36,302 -0.10(-2.53%)
Nov 03, 2006 3.800 4.000 3.650 3.950 96,510 +0.15(+3.95%)
Nov 02, 2006 3.160 4.100 3.160 3.800 230,175 +0.80(+26.67%)
Nov 01, 2006 3.200 3.200 3.000 3.000 8,280 -0.05(-1.64%)
Oct 31, 2006 3.200 3.200 3.000 3.050 6,850 -0.15(-4.69%)
Oct 30, 2006 2.890 3.200 2.850 3.200 37,050 +0.40(+14.29%)
Oct 27, 2006 2.750 2.810 2.750 2.800 32,010 +0.08(+2.94%)
Oct 26, 2006 2.700 2.740 2.670 2.720 13,170 -0.02(-0.73%)
Oct 25, 2006 2.600 2.740 2.600 2.740 12,590 +0.10(+3.79%)
Oct 24, 2006 2.690 2.700 2.610 2.640 17,015 +0.01(+0.38%)
Oct 23, 2006 2.630 2.720 2.630 2.630 25,520 -0.01(-0.38%)
Oct 20, 2006 2.780 2.780 2.620 2.640 9,100 -0.11(-4.00%)
Oct 19, 2006 2.700 2.750 2.670 2.750 26,387 +0.07(+2.61%)
Oct 18, 2006 2.630 2.750 2.630 2.680 16,980 +0.05(+1.90%)
Oct 17, 2006 2.750 2.750 2.600 2.630 142,550 +0.03(+1.15%)
Oct 16, 2006 2.930 2.930 2.600 2.600 77,290 -0.33(-11.26%)
Oct 13, 2006 2.880 2.930 2.880 2.930 26,500 +0.08(+2.81%)
Oct 12, 2006 2.900 2.900 2.850 2.850 24,695 +0.00(+0.00%)
Oct 11, 2006 2.910 2.930 2.810 2.850 32,215 -0.07(-2.40%)
Oct 10, 2006 2.940 2.940 2.820 2.920 15,200 +0.10(+3.55%)
Oct 09, 2006 2.930 2.940 2.750 2.820 15,685 +0.00(+0.00%)
Oct 06, 2006 2.930 2.940 2.750 2.820 15,685 -0.12(-4.08%)
Oct 05, 2006 2.950 2.950 2.840 2.940 13,800 +0.04(+1.38%)
Oct 04, 2006 3.000 3.000 2.800 2.900 27,870 -0.10(-3.33%)
Oct 03, 2006 3.090 3.200 2.920 3.000 28,550 -0.20(-6.25%)
Oct 02, 2006 3.120 3.200 3.120 3.200 9,380 +0.10(+3.23%)
Sep 29, 2006 3.050 3.100 3.000 3.100 23,980 +0.08(+2.65%)
Sep 28, 2006 3.150 3.150 3.000 3.020 22,200 -0.13(-4.13%)
Sep 27, 2006 3.150 3.150 2.950 3.150 27,350 +0.00(+0.00%)
Sep 26, 2006 3.050 3.190 2.990 3.150 105,139 +0.15(+5.00%)
Sep 25, 2006 3.100 3.100 3.000 3.000 7,200 -0.09(-2.91%)
Sep 22, 2006 3.150 3.260 3.090 3.090 121,217 +0.09(+3.00%)
Sep 21, 2006 3.220 3.240 3.000 3.000 460,854 -0.27(-8.26%)
Sep 20, 2006 3.300 3.300 3.270 3.270 5,549 -0.03(-0.91%)
Sep 19, 2006 3.300 3.400 3.300 3.300 9,850 -0.15(-4.35%)
Sep 18, 2006 3.480 3.480 3.300 3.450 65,426 +0.05(+1.47%)
Sep 15, 2006 3.500 3.500 3.200 3.400 53,831 -0.07(-2.02%)
Sep 14, 2006 3.600 3.640 3.460 3.470 5,700 -0.16(-4.41%)
Sep 13, 2006 3.640 3.640 3.460 3.630 19,538 -0.01(-0.27%)
Sep 12, 2006 3.680 3.680 3.510 3.640 37,827 -0.11(-2.93%)
Sep 11, 2006 3.690 3.750 3.420 3.750 43,500 +0.00(+0.00%)
Sep 08, 2006 3.700 3.750 3.700 3.750 2,800 -0.25(-6.25%)
Sep 06, 2006 3.950 4.050 3.900 4.000 108,175 +0.05(+1.27%)
Sep 05, 2006 3.750 3.950 3.750 3.950 114,768 +0.35(+9.72%)
Sep 01, 2006 3.390 3.600 3.390 3.600 82,200 +0.14(+4.05%)
Aug 31, 2006 3.400 3.460 3.200 3.460 41,000 +0.16(+4.85%)
Aug 30, 2006 3.400 3.400 3.200 3.300 53,715 -0.10(-2.94%)
Aug 29, 2006 3.470 3.470 3.300 3.400 91,020 +0.00(+0.00%)
Aug 28, 2006 3.420 3.440 3.350 3.400 29,125 -0.04(-1.16%)
Aug 25, 2006 3.400 3.470 3.330 3.440 48,250 +0.04(+1.18%)
Aug 24, 2006 3.350 3.400 3.350 3.400 26,930 +0.05(+1.49%)
Aug 23, 2006 3.350 3.350 3.340 3.350 19,760 +0.00(+0.00%)
Aug 22, 2006 3.350 3.350 3.330 3.350 13,565 +0.01(+0.30%)
Aug 21, 2006 3.350 3.450 3.340 3.340 12,925 -0.01(-0.30%)
Aug 18, 2006 3.350 3.350 3.300 3.350 47,949 +0.05(+1.52%)
Aug 17, 2006 3.450 3.450 3.300 3.300 38,550 -0.14(-4.07%)
Aug 16, 2006 3.450 3.450 3.400 3.440 38,670 +0.06(+1.78%)
Aug 15, 2006 3.450 3.470 3.380 3.380 11,946 -0.02(-0.59%)
Aug 14, 2006 3.350 3.450 3.300 3.400 31,185 +0.00(+0.00%)
Aug 11, 2006 3.450 3.450 3.360 3.400 14,167 +0.00(+0.00%)
Aug 10, 2006 3.450 3.450 3.370 3.400 17,220 -0.05(-1.45%)
Aug 09, 2006 3.400 3.500 3.350 3.450 29,405 +0.10(+2.99%)
Aug 08, 2006 3.250 3.500 3.250 3.350 24,120 +0.05(+1.52%)
Aug 07, 2006 3.300 3.370 3.260 3.300 12,105 +0.00(+0.00%)
Aug 04, 2006 3.300 3.370 3.260 3.300 12,105 +0.02(+0.61%)
Aug 03, 2006 3.150 3.300 3.150 3.280 23,037 +0.03(+0.92%)
Aug 02, 2006 3.200 3.280 3.110 3.250 17,645 +0.07(+2.20%)
Aug 01, 2006 3.160 3.240 3.100 3.180 22,100 +0.03(+0.95%)
Jul 31, 2006 3.240 3.240 3.100 3.150 24,600 -0.05(-1.56%)
Jul 28, 2006 3.230 3.230 3.150 3.200 4,200 -0.03(-0.93%)
Jul 27, 2006 3.210 3.230 3.170 3.230 12,400 +0.02(+0.62%)
Jul 26, 2006 3.280 3.280 3.210 3.210 15,650 -0.10(-3.02%)
Jul 25, 2006 3.100 3.350 3.100 3.310 13,300 -0.03(-0.90%)
Jul 24, 2006 3.090 3.340 2.980 3.340 20,000 +0.34(+11.33%)
Jul 21, 2006 3.050 3.050 2.930 3.000 86,100 +0.02(+0.67%)
Jul 20, 2006 3.100 3.100 2.930 2.980 6,250 -0.05(-1.65%)
Jul 19, 2006 3.100 3.100 3.030 3.030 5,012 +0.08(+2.71%)
Jul 18, 2006 3.100 3.100 2.950 2.950 6,500 -0.03(-1.01%)
Jul 17, 2006 3.050 3.070 2.950 2.980 29,786 -0.02(-0.67%)
Jul 14, 2006 3.100 3.100 3.000 3.000 21,640 -0.02(-0.66%)
Jul 13, 2006 3.150 3.200 3.020 3.020 11,900 +0.00(+0.00%)
Jul 12, 2006 2.800 3.400 2.800 3.020 110,903 +0.17(+5.96%)
Jul 11, 2006 2.850 2.850 2.800 2.850 28,700 +0.05(+1.79%)
Jul 10, 2006 2.920 2.920 2.800 2.800 33,800 -0.12(-4.11%)
Jul 07, 2006 2.850 2.940 2.850 2.920 29,615 +0.08(+2.82%)
Jul 06, 2006 2.950 2.970 2.830 2.840 16,850 -0.15(-5.02%)
Jul 05, 2006 2.930 2.990 2.930 2.990 14,800 +0.01(+0.34%)
Jul 03, 2006 2.980 2.980 2.980 2.980 0 +0.00(+0.00%)
Jun 30, 2006 2.750 3.000 2.750 2.980 48,650 +0.30(+11.19%)
Jun 29, 2006 2.680 2.680 2.680 2.680 0 +0.12(+4.69%)
Jun 28, 2006 2.580 2.580 2.510 2.560 27,050 -0.11(-4.12%)
Jun 27, 2006 2.600 2.670 2.600 2.670 5,350 +0.00(+0.00%)
Jun 23, 2006 2.630 2.670 2.570 2.670 17,812 +0.04(+1.52%)
Jun 22, 2006 2.690 2.690 2.630 2.630 25,413 -0.02(-0.75%)
Jun 21, 2006 2.710 2.710 2.650 2.650 19,885 -0.07(-2.57%)
Jun 20, 2006 2.700 2.720 2.700 2.720 7,000 +0.02(+0.74%)
Jun 19, 2006 3.000 3.000 2.700 2.700 24,866 -0.09(-3.23%)
Jun 16, 2006 2.900 2.900 2.750 2.790 15,800 +0.09(+3.33%)
Jun 15, 2006 2.560 2.790 2.560 2.700 24,440 +0.15(+5.88%)
Jun 14, 2006 2.590 2.590 2.540 2.550 102,350 -0.01(-0.39%)
Jun 13, 2006 2.650 2.650 2.530 2.560 127,900 -0.18(-6.57%)
Jun 12, 2006 2.950 2.950 2.740 2.740 69,125 -0.11(-3.86%)
Jun 09, 2006 2.780 2.990 2.780 2.850 18,950 -0.04(-1.38%)
Jun 08, 2006 2.770 3.000 2.770 2.890 20,920 -0.01(-0.34%)
Jun 07, 2006 2.850 3.000 2.770 2.900 16,600 +0.00(+0.00%)
Jun 06, 2006 3.100 3.100 2.900 2.900 25,600 -0.06(-2.03%)
Jun 05, 2006 3.030 3.100 2.960 2.960 46,430 +0.06(+2.07%)
Jun 02, 2006 3.030 3.030 2.850 2.900 35,329 -0.04(-1.36%)
Jun 01, 2006 3.040 3.040 2.940 2.940 47,240 -0.10(-3.29%)
May 31, 2006 3.080 3.080 2.960 3.040 24,450 +0.03(+1.00%)
May 30, 2006 3.090 3.100 3.010 3.010 123,850 +0.03(+1.01%)
May 26, 2006 3.020 3.100 2.980 2.980 68,220 -0.02(-0.67%)
May 25, 2006 3.000 3.000 2.970 3.000 51,905 +0.05(+1.69%)
May 24, 2006 3.050 3.050 2.780 2.950 59,617 -0.05(-1.67%)
May 23, 2006 3.200 3.200 3.000 3.000 98,522 +0.05(+1.69%)
May 22, 2006 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
May 19, 2006 2.880 3.000 2.600 2.950 134,540 +0.01(+0.34%)
May 18, 2006 3.240 3.250 2.880 2.940 71,816 -0.14(-4.55%)
May 17, 2006 3.310 3.390 3.010 3.080 80,150 -0.07(-2.22%)
May 16, 2006 3.280 3.350 3.150 3.150 84,150 -0.15(-4.55%)
May 15, 2006 3.500 3.500 3.200 3.300 111,760 -0.27(-7.56%)
May 12, 2006 3.790 3.790 3.500 3.570 160,965 -0.17(-4.55%)
May 11, 2006 3.890 3.950 3.700 3.740 119,323 -0.11(-2.86%)
May 10, 2006 3.700 3.900 3.680 3.850 140,735 +0.17(+4.62%)
May 09, 2006 3.530 3.680 3.530 3.680 131,050 +0.13(+3.66%)
May 08, 2006 3.540 3.550 3.430 3.550 153,390 +0.10(+2.90%)
May 05, 2006 3.450 3.530 3.410 3.450 161,156 +0.02(+0.58%)
May 04, 2006 3.540 3.640 3.430 3.430 276,590 -0.09(-2.56%)
May 03, 2006 3.620 3.680 3.470 3.520 460,359 +0.27(+8.31%)
May 02, 2006 3.300 3.380 3.250 3.250 82,457 -0.04(-1.22%)
May 01, 2006 3.400 3.400 3.150 3.290 67,900 +0.09(+2.81%)
Apr 28, 2006 3.200 3.200 3.200 3.200 0 +0.20(+6.67%)
Apr 27, 2006 3.100 3.250 2.930 3.000 175,630 -0.10(-3.23%)
Apr 26, 2006 3.200 3.250 3.100 3.100 69,032 -0.10(-3.13%)
Apr 25, 2006 3.300 3.360 3.100 3.200 146,250 -0.18(-5.33%)
Apr 24, 2006 3.450 3.450 3.300 3.380 95,750 -0.11(-3.15%)
Apr 21, 2006 3.280 3.500 3.280 3.490 82,650 +0.24(+7.38%)
Apr 20, 2006 3.500 3.500 3.000 3.250 191,300 -0.23(-6.61%)
Apr 19, 2006 3.650 3.650 3.400 3.480 76,480 -0.17(-4.66%)
Apr 18, 2006 3.650 3.650 3.490 3.650 100,015 +0.01(+0.27%)
Apr 17, 2006 3.550 3.680 3.550 3.640 157,650 +0.19(+5.51%)
Apr 13, 2006 3.450 3.490 3.400 3.450 51,640 -0.05(-1.43%)
Apr 12, 2006 3.400 3.500 3.220 3.500 606,840 +0.15(+4.48%)
Apr 11, 2006 3.670 3.670 3.200 3.350 452,368 -0.34(-9.21%)
Apr 10, 2006 3.850 4.100 3.300 3.690 1,550,367 +0.73(+24.66%)
Apr 07, 2006 3.080 3.110 2.820 2.960 88,220 -0.14(-4.52%)
Apr 06, 2006 3.020 3.140 2.990 3.100 357,201 +0.10(+3.33%)
Apr 05, 2006 2.940 3.080 2.900 3.000 577,593 +0.25(+9.09%)
Apr 04, 2006 2.500 2.750 2.500 2.750 326,260 +0.26(+10.44%)
Apr 03, 2006 2.290 2.500 2.290 2.490 224,300 +0.19(+8.26%)
Mar 31, 2006 2.250 2.300 2.200 2.300 47,200 +0.00(+0.00%)
Mar 30, 2006 2.340 2.350 2.160 2.300 51,400 -0.05(-2.13%)
Mar 29, 2006 2.270 2.390 2.260 2.350 54,600 +0.09(+3.98%)
Mar 28, 2006 2.200 2.440 2.190 2.260 103,347 +0.08(+3.67%)
Mar 27, 2006 2.000 2.210 2.000 2.180 64,600 +0.18(+9.00%)
Mar 24, 2006 2.050 2.050 2.000 2.000 37,100 +0.00(+0.00%)
Mar 21, 2006 2.040 2.070 1.990 2.000 73,900 -0.06(-2.91%)
Mar 20, 2006 2.100 2.120 2.060 2.060 31,200 -0.04(-1.90%)
Mar 17, 2006 2.100 2.120 2.050 2.100 61,100 -0.06(-2.78%)
Mar 16, 2006 2.100 2.160 2.070 2.160 32,100 +0.06(+2.86%)
Mar 15, 2006 2.110 2.110 2.090 2.100 27,200 +0.00(+0.00%)
Mar 14, 2006 2.200 2.200 2.090 2.100 49,400 -0.10(-4.55%)
Mar 13, 2006 2.300 2.300 2.100 2.200 101,300 +0.05(+2.33%)
Mar 10, 2006 2.080 2.150 2.000 2.150 77,800 +0.10(+4.88%)
Mar 09, 2006 2.150 2.150 2.050 2.050 57,700 -0.03(-1.44%)
Mar 08, 2006 2.190 2.190 2.000 2.080 52,295 -0.12(-5.45%)
Mar 07, 2006 2.340 2.340 2.110 2.200 35,800 -0.13(-5.58%)
Mar 06, 2006 2.400 2.400 2.330 2.330 32,500 -0.09(-3.72%)
Mar 03, 2006 2.400 2.420 2.370 2.420 141,300 +0.02(+0.83%)
Mar 02, 2006 2.200 2.400 2.200 2.400 178,400 +0.15(+6.67%)
Mar 01, 2006 2.350 2.500 2.250 2.250 194,900 -0.15(-6.25%)
Feb 28, 2006 2.160 2.500 2.160 2.400 169,550 +0.25(+11.63%)
Feb 27, 2006 1.760 2.170 1.700 2.150 833,300 +0.40(+22.86%)
Feb 24, 2006 1.700 1.770 1.700 1.750 106,300 +0.05(+2.94%)
Feb 23, 2006 1.650 1.750 1.600 1.700 34,100 +0.05(+3.03%)
Feb 22, 2006 1.700 1.700 1.650 1.650 39,300 -0.05(-2.94%)
Feb 21, 2006 1.650 1.700 1.650 1.700 42,150 +0.10(+6.25%)
Feb 17, 2006 1.550 1.600 1.520 1.600 21,900 +0.15(+10.34%)
Feb 15, 2006 1.540 1.540 1.450 1.450 4,900 -0.10(-6.45%)
Feb 14, 2006 1.550 1.550 1.500 1.550 6,400 +0.00(+0.00%)
Feb 13, 2006 1.650 1.650 1.550 1.550 26,100 -0.15(-8.82%)
Feb 10, 2006 1.650 1.700 1.650 1.700 18,200 +0.04(+2.41%)
Feb 09, 2006 1.700 1.700 1.660 1.660 21,400 -0.04(-2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.