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, 2018 1.740 1.760 1.710 1.720 468,732 -0.02(-1.15%)
May 30, 2018 1.740 1.780 1.730 1.740 97,389 +0.00(+0.00%)
May 29, 2018 1.750 1.790 1.720 1.740 93,000 +0.03(+1.75%)
May 28, 2018 1.750 1.750 1.700 1.710 49,126 -0.05(-2.84%)
May 25, 2018 1.800 1.800 1.760 1.760 39,011 -0.04(-2.22%)
May 24, 2018 1.830 1.840 1.790 1.800 34,375 +0.02(+1.12%)
May 23, 2018 1.780 1.800 1.750 1.780 38,102 +0.00(+0.00%)
May 22, 2018 1.840 1.850 1.750 1.780 47,735 -0.03(-1.66%)
May 18, 2018 1.810 1.810 1.810 0 +0.04(+2.26%)
May 17, 2018 1.770 1.790 1.720 1.770 57,099 -0.01(-0.56%)
May 16, 2018 1.780 1.800 1.740 1.780 40,832 +0.01(+0.56%)
May 15, 2018 1.780 1.780 1.750 1.770 48,781 -0.05(-2.75%)
May 14, 2018 1.860 1.940 1.810 1.820 71,366 -0.06(-3.19%)
May 11, 2018 1.880 1.950 1.880 1.880 45,400 -0.03(-1.57%)
May 10, 2018 1.880 1.910 1.880 1.910 121,756 +0.04(+2.14%)
May 09, 2018 1.900 1.950 1.870 1.870 59,090 -0.05(-2.60%)
May 08, 2018 1.910 1.980 1.900 1.920 62,384 -0.04(-2.04%)
May 07, 2018 1.900 1.960 1.900 1.960 6,309 -0.01(-0.51%)
May 04, 2018 1.920 1.970 1.910 1.970 60,368 +0.04(+2.07%)
May 03, 2018 1.960 2.000 1.930 1.930 64,531 +0.00(+0.00%)
May 02, 2018 1.900 1.940 1.880 1.930 31,275 +0.04(+2.12%)
May 01, 2018 1.850 1.930 1.840 1.890 79,602 +0.00(+0.00%)
Apr 30, 2018 1.930 1.930 1.830 1.890 81,053 -0.08(-4.06%)
Apr 27, 2018 1.980 2.000 1.960 1.970 25,400 -0.01(-0.51%)
Apr 26, 2018 1.960 2.000 1.940 1.980 20,900 +0.05(+2.59%)
Apr 25, 2018 1.940 1.950 1.930 1.930 63,030 -0.03(-1.53%)
Apr 24, 2018 1.960 1.960 1.880 1.960 29,952 +0.02(+1.03%)
Apr 23, 2018 2.050 2.080 1.910 1.940 115,780 -0.08(-3.96%)
Apr 20, 2018 1.960 2.050 1.960 2.020 261,890 -0.02(-0.98%)
Apr 19, 2018 2.050 2.140 2.030 2.040 154,714 -0.02(-0.97%)
Apr 18, 2018 1.950 2.100 1.950 2.060 221,485 +0.12(+6.19%)
Apr 17, 2018 1.900 2.010 1.900 1.940 70,094 +0.02(+1.04%)
Apr 16, 2018 1.950 2.000 1.900 1.920 85,140 -0.02(-1.03%)
Apr 13, 2018 1.820 1.940 1.820 1.940 176,090 +0.10(+5.43%)
Apr 12, 2018 1.890 1.910 1.830 1.840 46,073 -0.05(-2.65%)
Apr 11, 2018 1.850 1.930 1.790 1.890 92,562 +0.10(+5.59%)
Apr 10, 2018 1.800 1.820 1.770 1.790 29,700 +0.00(+0.00%)
Apr 09, 2018 1.810 1.810 1.760 1.790 28,300 +0.02(+1.13%)
Apr 06, 2018 1.780 1.830 1.750 1.770 14,505 +0.01(+0.57%)
Apr 05, 2018 1.730 1.780 1.680 1.760 42,050 +0.05(+2.92%)
Apr 04, 2018 1.800 1.800 1.690 1.710 54,457 -0.04(-2.29%)
Apr 03, 2018 1.800 1.800 1.740 1.750 25,600 -0.04(-2.23%)
Apr 02, 2018 1.720 1.840 1.720 1.790 56,600 +0.07(+4.07%)
Mar 29, 2018 1.720 1.720 1.720 0 +0.02(+1.18%)
Mar 28, 2018 1.750 1.820 1.690 1.700 51,936 -0.06(-3.41%)
Mar 27, 2018 1.800 1.830 1.760 1.760 79,742 -0.07(-3.83%)
Mar 26, 2018 1.850 1.870 1.820 1.830 62,125 -0.02(-1.08%)
Mar 23, 2018 1.830 1.900 1.810 1.850 61,811 +0.04(+2.21%)
Mar 22, 2018 1.810 1.820 1.770 1.810 21,124 +0.00(+0.00%)
Mar 21, 2018 1.790 1.830 1.780 1.810 78,906 +0.07(+4.02%)
Mar 20, 2018 1.760 1.770 1.730 1.740 44,350 -0.03(-1.69%)
Mar 19, 2018 1.750 1.790 1.750 1.770 34,210 +0.02(+1.14%)
Mar 16, 2018 1.800 1.840 1.750 1.750 40,183 -0.09(-4.89%)
Mar 15, 2018 1.740 1.850 1.740 1.840 44,000 +0.06(+3.08%)
Mar 14, 2018 1.830 1.830 1.750 1.785 221,471 -0.04(-1.92%)
Mar 13, 2018 1.830 1.860 1.820 1.820 28,810 +0.00(+0.00%)
Mar 12, 2018 1.850 1.850 1.800 1.820 86,801 -0.01(-0.55%)
Mar 09, 2018 1.860 1.870 1.810 1.830 29,350 -0.03(-1.61%)
Mar 08, 2018 1.820 1.860 1.800 1.860 65,073 +0.04(+2.20%)
Mar 07, 2018 1.790 1.820 30,048 -0.04(-2.15%)
Mar 06, 2018 1.800 1.880 1.780 1.860 82,253 +0.11(+6.29%)
Mar 05, 2018 1.740 1.750 1.700 1.750 95,675 +0.03(+1.74%)
Mar 02, 2018 1.700 1.730 1.670 1.720 39,420 +0.05(+2.99%)
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.