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 (%)
May 31, 2007 5.150 5.380 5.150 5.380 98,126 +0.23(+4.47%)
May 30, 2007 5.200 5.250 5.150 5.150 126,663 -0.05(-0.96%)
May 29, 2007 5.270 5.270 5.200 5.200 65,775 -0.14(-2.62%)
May 25, 2007 5.380 5.380 5.220 5.340 12,340 -0.04(-0.74%)
May 24, 2007 5.500 5.500 5.210 5.380 37,375 -0.12(-2.18%)
May 23, 2007 5.500 5.500 5.450 5.500 21,847 -0.09(-1.61%)
May 22, 2007 5.600 5.600 5.390 5.590 27,240 -0.01(-0.18%)
May 21, 2007 5.280 5.600 5.200 5.600 35,290 +0.00(+0.00%)
May 18, 2007 5.280 5.600 5.200 5.600 35,290 +0.20(+3.70%)
May 17, 2007 5.500 5.600 5.400 5.400 58,450 -0.24(-4.26%)
May 16, 2007 5.450 5.640 5.430 5.640 24,150 -0.06(-1.05%)
May 15, 2007 5.500 5.700 5.310 5.700 30,813 +0.20(+3.64%)
May 14, 2007 5.700 5.700 5.470 5.500 38,560 -0.20(-3.51%)
May 11, 2007 5.740 5.750 5.520 5.700 36,930 +0.05(+0.88%)
May 10, 2007 5.700 5.710 5.550 5.650 23,220 -0.05(-0.88%)
May 09, 2007 5.650 5.740 5.650 5.700 19,100 +0.00(+0.00%)
May 08, 2007 5.680 5.790 5.650 5.700 33,219 -0.09(-1.55%)
May 07, 2007 5.790 5.830 5.650 5.790 71,992 +0.00(+0.00%)
May 04, 2007 5.700 5.790 5.650 5.790 29,440 +0.11(+1.94%)
May 03, 2007 5.700 5.740 5.640 5.680 16,400 -0.02(-0.35%)
May 02, 2007 5.400 5.700 5.400 5.700 27,738 +0.20(+3.64%)
May 01, 2007 5.510 5.510 5.290 5.500 53,068 -0.09(-1.61%)
Apr 30, 2007 5.560 5.600 5.550 5.590 18,940 -0.03(-0.53%)
Apr 27, 2007 5.600 5.620 5.600 5.620 39,758 +0.02(+0.36%)
Apr 26, 2007 5.730 5.740 5.570 5.600 35,250 -0.10(-1.75%)
Apr 25, 2007 5.800 5.800 5.570 5.700 91,385 -0.20(-3.39%)
Apr 24, 2007 6.000 6.000 5.670 5.900 71,201 -0.15(-2.48%)
Apr 23, 2007 6.200 6.200 5.910 6.050 60,826 -0.14(-2.26%)
Apr 20, 2007 6.150 6.200 6.070 6.190 42,478 +0.04(+0.65%)
Apr 19, 2007 6.060 6.170 5.980 6.150 53,694 -0.05(-0.81%)
Apr 18, 2007 6.380 6.380 6.140 6.200 62,624 -0.10(-1.59%)
Apr 17, 2007 6.250 6.300 6.250 6.300 36,710 +0.09(+1.45%)
Apr 16, 2007 6.100 6.220 6.040 6.210 74,329 +0.19(+3.16%)
Apr 13, 2007 6.060 6.140 6.010 6.020 27,923 -0.12(-1.95%)
Apr 12, 2007 6.150 6.150 6.010 6.140 36,448 -0.01(-0.16%)
Apr 11, 2007 6.050 6.150 6.020 6.150 15,413 +0.00(+0.00%)
Apr 10, 2007 6.250 6.250 6.060 6.150 23,863 -0.07(-1.13%)
Apr 09, 2007 6.140 6.250 6.100 6.220 29,607 +0.03(+0.48%)
Apr 05, 2007 6.240 6.240 5.970 6.190 18,176 +0.01(+0.16%)
Apr 04, 2007 6.000 6.250 6.000 6.180 45,421 +0.20(+3.34%)
Apr 03, 2007 5.900 5.980 5.790 5.980 46,763 +0.09(+1.53%)
Apr 02, 2007 5.600 5.980 5.520 5.890 54,603 +0.35(+6.32%)
Mar 30, 2007 5.610 5.650 5.540 5.540 28,920 -0.13(-2.29%)
Mar 29, 2007 5.600 5.700 5.500 5.670 68,722 -0.07(-1.22%)
Mar 28, 2007 5.800 5.900 5.550 5.740 45,790 -0.06(-1.03%)
Mar 27, 2007 5.810 5.950 5.700 5.800 10,500 -0.17(-2.85%)
Mar 26, 2007 5.690 6.230 5.690 5.970 30,820 -0.14(-2.29%)
Mar 23, 2007 6.000 6.110 5.650 6.110 21,815 +0.02(+0.33%)
Mar 22, 2007 6.150 6.150 5.650 6.090 21,393 -0.06(-0.98%)
Mar 21, 2007 5.980 6.150 5.900 6.150 99,785 +0.17(+2.84%)
Mar 20, 2007 5.940 5.980 5.840 5.980 61,500 +0.03(+0.50%)
Mar 19, 2007 5.660 6.000 5.660 5.950 45,690 +0.10(+1.71%)
Mar 16, 2007 5.800 5.900 5.800 5.850 50,444 +0.05(+0.86%)
Mar 15, 2007 5.480 5.800 5.300 5.800 45,680 +0.28(+5.07%)
Mar 14, 2007 5.510 5.520 5.320 5.520 98,037 -0.07(-1.25%)
Mar 13, 2007 5.750 5.750 5.590 5.590 23,330 -0.14(-2.44%)
Mar 12, 2007 5.850 5.950 5.700 5.730 49,867 -0.11(-1.88%)
Mar 09, 2007 5.760 6.100 5.700 5.840 95,357 +0.03(+0.52%)
Mar 08, 2007 5.610 5.810 5.610 5.810 34,414 +0.37(+6.80%)
Mar 07, 2007 5.600 5.600 5.420 5.440 66,225 -0.06(-1.09%)
Mar 06, 2007 5.310 5.580 5.310 5.500 33,828 +0.26(+4.96%)
Mar 05, 2007 5.550 5.600 5.240 5.240 77,214 -0.43(-7.58%)
Mar 02, 2007 5.710 5.740 5.300 5.670 194,725 -0.23(-3.90%)
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.