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 (%)
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.