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 (%)
Aug 09, 2019 2.330 2.330 0 +0.00(+0.00%)
Aug 08, 2019 2.430 2.460 2.360 2.420 154,617 +0.00(+0.00%)
Aug 07, 2019 2.400 2.550 2.400 2.420 343,909 +0.12(+5.22%)
Aug 06, 2019 2.280 2.320 2.240 2.300 157,957 +0.10(+4.55%)
Aug 02, 2019 2.200 2.200 2.200 0 -0.03(-1.35%)
Aug 01, 2019 2.110 2.270 2.090 2.230 293,072 +0.01(+0.45%)
Jul 31, 2019 2.310 2.310 2.200 2.220 127,684 -0.09(-3.90%)
Jul 30, 2019 2.350 2.370 2.300 2.310 71,132 -0.01(-0.43%)
Jul 29, 2019 2.250 2.320 2.220 2.320 198,486 +0.08(+3.57%)
Jul 26, 2019 2.170 2.320 2.170 2.240 199,433 -0.03(-1.32%)
Jul 25, 2019 2.350 2.350 2.160 2.270 445,202 -0.08(-3.40%)
Jul 24, 2019 2.320 2.350 2.280 2.350 320,854 +0.12(+5.38%)
Jul 23, 2019 2.340 2.450 2.130 2.230 498,993 -0.01(-0.45%)
Jul 22, 2019 2.110 2.250 2.070 2.240 457,864 +0.19(+9.27%)
Jul 19, 2019 2.090 2.210 2.030 2.050 485,896 -0.01(-0.49%)
Jul 18, 2019 1.990 2.110 1.930 2.060 430,499 +0.13(+6.74%)
Jul 17, 2019 1.700 1.930 1.690 1.930 568,458 +0.25(+14.88%)
Jul 16, 2019 1.540 1.700 1.540 1.680 175,335 +0.14(+9.09%)
Jul 15, 2019 1.500 1.570 1.500 1.540 84,649 +0.04(+2.67%)
Jul 12, 2019 1.420 1.500 1.410 1.500 62,400 +0.05(+3.45%)
Jul 11, 2019 1.420 1.450 1.370 1.450 119,568 +0.04(+2.84%)
Jul 10, 2019 1.470 1.500 1.400 1.410 396,414 -0.03(-2.08%)
Jul 09, 2019 1.480 1.500 1.430 1.440 190,032 -0.06(-4.00%)
Jul 08, 2019 1.500 1.510 1.480 1.500 21,758 -0.03(-1.96%)
Jul 05, 2019 1.510 1.530 1.480 1.530 20,650 -0.06(-3.77%)
Jul 04, 2019 1.580 1.600 1.520 1.590 37,098 +0.06(+3.92%)
Jul 03, 2019 1.530 1.540 1.450 1.530 92,951 +0.01(+0.66%)
Jul 02, 2019 1.500 1.520 1.450 1.520 136,750 +0.02(+1.33%)
Jun 28, 2019 1.500 1.500 1.500 0 +0.02(+1.35%)
Jun 27, 2019 1.540 1.540 1.450 1.480 56,450 -0.06(-3.90%)
Jun 26, 2019 1.470 1.570 1.470 1.540 319,419 +0.01(+0.65%)
Jun 25, 2019 1.580 1.600 1.480 1.530 110,395 -0.05(-3.16%)
Jun 24, 2019 1.550 1.600 1.510 1.580 80,150 +0.12(+8.22%)
Jun 21, 2019 1.450 1.510 1.450 1.460 50,412 +0.00(+0.00%)
Jun 20, 2019 1.450 1.520 1.450 1.460 426,128 +0.09(+6.57%)
Jun 19, 2019 1.350 1.390 1.340 1.370 52,621 -0.01(-0.72%)
Jun 18, 2019 1.410 1.410 1.370 1.380 55,475 -0.02(-1.43%)
Jun 17, 2019 1.360 1.400 1.340 1.400 60,847 +0.02(+1.45%)
Jun 14, 2019 1.350 1.410 1.350 1.380 112,213 +0.04(+2.99%)
Jun 13, 2019 1.370 1.390 1.340 1.340 140,600 -0.01(-0.74%)
Jun 12, 2019 1.310 1.370 1.280 1.350 95,701 +0.04(+3.05%)
Jun 11, 2019 1.270 1.330 1.260 1.310 105,991 +0.03(+2.34%)
Jun 10, 2019 1.310 1.320 1.260 1.280 46,926 -0.04(-3.03%)
Jun 07, 2019 1.330 1.370 1.300 1.320 164,664 +0.00(+0.00%)
Jun 06, 2019 1.340 1.340 1.290 1.320 49,025 -0.01(-0.75%)
Jun 05, 2019 1.400 1.400 1.330 1.330 88,210 +0.00(+0.00%)
Jun 04, 2019 1.380 1.380 1.320 1.330 212,810 -0.27(-16.88%)
Jun 03, 2019 1.460 1.620 1.460 1.600 192,213 +0.18(+12.68%)
May 31, 2019 1.380 1.440 1.370 1.420 96,724 +0.08(+5.97%)
May 30, 2019 1.330 1.340 1.310 1.340 7,670 +0.00(+0.00%)
May 29, 2019 1.340 1.350 1.330 1.340 67,037 -0.01(-0.74%)
May 28, 2019 1.350 1.360 1.350 1.350 21,059 +0.00(+0.00%)
May 27, 2019 1.350 1.350 1.330 1.350 5,559 -0.01(-0.74%)
May 24, 2019 1.400 1.400 1.360 1.360 22,100 -0.04(-2.86%)
May 23, 2019 1.330 1.440 1.330 1.400 61,830 +0.02(+1.45%)
May 22, 2019 1.370 1.420 1.370 1.380 37,938 -0.02(-1.43%)
May 21, 2019 1.360 1.400 1.360 1.400 22,299 -0.03(-2.10%)
May 17, 2019 1.430 1.430 1.430 0 +0.05(+3.62%)
May 16, 2019 1.430 1.430 1.380 1.380 16,900 -0.08(-5.48%)
May 15, 2019 1.400 1.460 1.400 1.460 48,938 +0.04(+2.82%)
May 14, 2019 1.460 1.460 1.390 1.420 19,439 -0.04(-2.74%)
May 13, 2019 1.440 1.470 1.400 1.460 95,489 +0.04(+2.82%)
May 10, 2019 1.410 1.420 1.370 1.420 22,341 +0.04(+2.90%)
May 09, 2019 1.420 1.420 1.350 1.380 42,163 +0.01(+0.73%)
May 08, 2019 1.460 1.460 1.360 1.370 33,522 -0.04(-2.84%)
May 07, 2019 1.420 1.420 1.390 1.410 17,764 -0.01(-0.70%)
May 06, 2019 1.430 1.430 1.400 1.420 27,770 +0.00(+0.00%)
May 03, 2019 1.360 1.430 1.360 1.420 44,899 +0.04(+2.90%)
May 02, 2019 1.350 1.380 1.340 1.380 32,655 +0.02(+1.47%)
May 01, 2019 1.420 1.420 1.350 1.360 26,636 -0.05(-3.55%)
Apr 30, 2019 1.390 1.430 1.380 1.410 81,314 +0.01(+0.71%)
Apr 29, 2019 1.450 1.450 1.370 1.400 53,478 -0.04(-2.78%)
Apr 26, 2019 1.350 1.460 1.320 1.440 119,600 +0.09(+6.67%)
Apr 25, 2019 1.320 1.350 1.290 1.350 31,226 +0.06(+4.65%)
Apr 24, 2019 1.290 1.300 1.270 1.290 166,903 +0.02(+1.57%)
Apr 23, 2019 1.330 1.330 1.270 1.270 199,819 -0.04(-3.05%)
Apr 22, 2019 1.350 1.350 1.300 1.310 15,400 +0.00(+0.00%)
Apr 18, 2019 1.310 1.310 1.310 0 -0.01(-0.76%)
Apr 17, 2019 1.270 1.330 1.270 1.320 81,288 -0.01(-0.75%)
Apr 16, 2019 1.320 1.340 1.310 1.330 129,315 -0.01(-0.75%)
Apr 15, 2019 1.340 1.360 1.330 1.340 47,255 +0.00(+0.00%)
Apr 12, 2019 1.320 1.420 1.320 1.340 43,869 -0.03(-2.19%)
Apr 11, 2019 1.450 1.470 1.370 1.370 31,982 -0.09(-6.16%)
Apr 10, 2019 1.460 1.480 1.450 1.460 59,600 +0.02(+1.39%)
Apr 09, 2019 1.480 1.480 1.420 1.440 111,348 -0.03(-2.04%)
Apr 08, 2019 1.480 1.480 1.430 1.470 69,167 +0.04(+2.80%)
Apr 05, 2019 1.450 1.460 1.420 1.430 69,725 -0.01(-0.69%)
Apr 04, 2019 1.400 1.440 1.380 1.440 92,884 +0.01(+0.70%)
Apr 03, 2019 1.470 1.470 1.420 1.430 56,955 -0.03(-2.05%)
Apr 02, 2019 1.430 1.470 1.420 1.460 73,460 +0.00(+0.00%)
Apr 01, 2019 1.600 1.600 1.440 1.460 396,032 -0.15(-9.32%)
Mar 29, 2019 1.690 1.690 1.600 1.610 118,165 -0.08(-4.73%)
Mar 28, 2019 1.720 1.730 1.670 1.690 69,028 -0.07(-3.98%)
Mar 27, 2019 1.670 1.800 1.670 1.760 32,544 -0.01(-0.56%)
Mar 26, 2019 1.820 1.820 1.770 1.770 6,949 +0.01(+0.57%)
Mar 25, 2019 1.720 1.830 1.720 1.760 69,175 +0.07(+4.14%)
Mar 22, 2019 1.750 1.800 1.690 1.690 114,326 -0.02(-1.17%)
Mar 21, 2019 1.760 1.820 1.710 1.710 84,650 -0.05(-2.84%)
Mar 20, 2019 1.720 1.800 1.660 1.760 38,725 +0.04(+2.33%)
Mar 19, 2019 1.710 1.740 1.710 1.720 12,315 +0.06(+3.61%)
Mar 18, 2019 1.730 1.840 1.660 1.660 71,520 -0.03(-1.78%)
Mar 15, 2019 1.670 1.800 1.670 1.690 48,073 +0.04(+2.42%)
Mar 14, 2019 1.650 1.730 1.650 1.650 136,200 -0.14(-7.82%)
Mar 13, 2019 1.830 1.860 1.790 1.790 65,075 -0.02(-1.10%)
Mar 12, 2019 1.820 1.820 1.780 1.810 38,325 -0.01(-0.55%)
Mar 11, 2019 1.710 1.820 1.710 1.820 52,836 +0.07(+4.00%)
Mar 08, 2019 1.680 1.770 1.680 1.750 98,008 +0.09(+5.42%)
Mar 07, 2019 1.620 1.660 1.580 1.660 27,500 +0.07(+4.40%)
Mar 06, 2019 1.620 1.620 1.590 1.590 42,657 -0.03(-1.85%)
Mar 05, 2019 1.590 1.660 1.590 1.620 73,010 -0.01(-0.61%)
Mar 04, 2019 1.610 1.650 1.530 1.630 107,238 -0.04(-2.40%)
Mar 01, 2019 1.730 1.760 1.640 1.670 82,914 -0.07(-4.02%)
Feb 28, 2019 1.710 1.750 1.700 1.740 33,584 +0.00(+0.00%)
Feb 27, 2019 1.730 1.760 1.720 1.740 38,451 -0.02(-1.14%)
Feb 26, 2019 1.750 1.760 1.710 1.760 62,617 +0.02(+1.15%)
Feb 25, 2019 1.750 1.820 1.740 1.740 123,545 +0.01(+0.58%)
Feb 22, 2019 1.750 1.770 1.710 1.730 180,990 -0.02(-1.14%)
Feb 21, 2019 1.770 1.800 1.730 1.750 85,300 -0.06(-3.31%)
Feb 20, 2019 1.750 1.850 1.750 1.810 331,195 +0.00(+0.00%)
Feb 19, 2019 1.770 1.870 1.770 1.810 388,024 +0.07(+4.02%)
Feb 15, 2019 1.740 1.740 1.740 0 +0.09(+5.45%)
Feb 14, 2019 1.560 1.670 1.560 1.650 60,840 +0.07(+4.43%)
Feb 13, 2019 1.670 1.670 1.550 1.580 115,535 -0.07(-4.24%)
Feb 12, 2019 1.640 1.690 1.600 1.650 48,784 +0.02(+1.23%)
Feb 11, 2019 1.630 1.680 1.600 1.630 113,975 +0.02(+1.24%)
Feb 08, 2019 1.600 1.640 1.560 1.610 170,254 +0.02(+1.26%)
Feb 07, 2019 1.550 1.600 1.550 1.590 19,600 +0.03(+1.92%)
Feb 06, 2019 1.620 1.670 1.540 1.560 144,168 -0.02(-1.27%)
Feb 05, 2019 1.500 1.640 1.500 1.580 131,414 +0.06(+3.95%)
Feb 04, 2019 1.560 1.570 1.510 1.520 101,210 +0.04(+2.70%)
Feb 01, 2019 1.460 1.530 1.450 1.480 99,399 +0.02(+1.37%)
Jan 31, 2019 1.420 1.510 1.420 1.460 91,820 +0.07(+5.04%)
Jan 30, 2019 1.300 1.390 1.300 1.390 88,940 +0.05(+3.73%)
Jan 29, 2019 1.300 1.380 1.300 1.340 170,750 +0.04(+3.08%)
Jan 28, 2019 1.250 1.320 1.250 1.300 49,230 +0.05(+4.00%)
Jan 25, 2019 1.200 1.270 1.200 1.250 182,500 +0.07(+5.93%)
Jan 24, 2019 1.220 1.220 1.170 1.180 72,052 -0.05(-4.07%)
Jan 23, 2019 1.220 1.250 1.220 1.230 49,490 -0.03(-2.38%)
Jan 22, 2019 1.340 1.340 1.240 1.260 17,340 +0.02(+1.61%)
Jan 21, 2019 1.140 1.240 1.140 1.240 19,850 +0.00(+0.00%)
Jan 18, 2019 1.260 1.280 1.240 1.240 48,049 -0.04(-3.13%)
Jan 17, 2019 1.280 1.300 1.270 1.280 30,740 -0.01(-0.78%)
Jan 16, 2019 1.320 1.320 1.270 1.290 37,175 -0.05(-3.73%)
Jan 15, 2019 1.340 1.340 1.340 1.340 9,200 -0.03(-2.19%)
Jan 14, 2019 1.330 1.390 1.330 1.370 43,217 +0.01(+0.74%)
Jan 11, 2019 1.390 1.390 1.350 1.360 20,633 -0.02(-1.45%)
Jan 10, 2019 1.440 1.440 1.360 1.380 18,040 -0.02(-1.43%)
Jan 09, 2019 1.370 1.410 1.370 1.400 64,950 +0.04(+2.94%)
Jan 08, 2019 1.300 1.390 1.300 1.360 27,400 +0.04(+3.03%)
Jan 07, 2019 1.350 1.420 1.270 1.320 83,119 -0.06(-4.35%)
Jan 04, 2019 1.300 1.390 1.270 1.380 75,109 +0.05(+3.76%)
Jan 03, 2019 1.300 1.370 1.270 1.330 45,890 +0.03(+2.31%)
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.