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 (%)
Jan 29, 2016 0.5200 0.5300 0.5100 0.5200 38,500 +0.01(+0.97%)
Jan 28, 2016 0.5500 0.5500 0.5000 0.5150 49,500 -0.04(-6.36%)
Jan 27, 2016 0.5300 0.5500 0.5300 0.5500 23,860 -0.01(-1.79%)
Jan 26, 2016 0.4600 0.5600 0.4600 0.5600 145,437 +0.08(+15.46%)
Jan 25, 2016 0.4750 0.4850 0.4450 0.4850 18,300 +0.01(+2.11%)
Jan 22, 2016 0.4700 0.4750 0.4700 0.4750 19,200 -0.02(-4.04%)
Jan 21, 2016 0.4050 0.5300 0.4000 0.4950 134,450 +0.09(+20.73%)
Jan 20, 2016 0.4250 0.4250 0.3950 0.4100 122,600 -0.01(-1.20%)
Jan 19, 2016 0.4700 0.4700 0.3500 0.4150 214,755 -0.04(-7.78%)
Jan 18, 2016 0.4450 0.4650 0.4450 0.4500 19,000 +0.00(+0.00%)
Jan 15, 2016 0.4500 0.4700 0.4450 0.4500 124,900 +0.02(+3.45%)
Jan 14, 2016 0.4550 0.4550 0.4350 0.4350 59,200 -0.02(-3.33%)
Jan 13, 2016 0.4400 0.4700 0.4400 0.4500 44,500 +0.00(+0.00%)
Jan 12, 2016 0.4700 0.4700 0.4500 0.4500 59,922 -0.01(-2.17%)
Jan 11, 2016 0.4700 0.4700 0.4600 0.4600 18,000 -0.02(-4.17%)
Jan 08, 2016 0.4800 0.4825 0.4750 0.4800 22,900 -0.01(-1.03%)
Jan 07, 2016 0.4800 0.4900 0.4750 0.4850 99,368 -0.01(-1.02%)
Jan 06, 2016 0.4900 0.4950 0.4800 0.4900 56,850 +0.01(+1.03%)
Jan 05, 2016 0.4900 0.4900 0.4750 0.4850 40,192 -0.01(-1.02%)
Jan 04, 2016 0.4750 0.4900 0.4700 0.4900 218,200 +0.02(+4.26%)
Dec 31, 2015 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Dec 30, 2015 0.5100 0.5200 0.4800 0.4800 104,220 -0.02(-3.03%)
Dec 29, 2015 0.5300 0.5300 0.4950 0.4950 106,000 -0.04(-6.60%)
Dec 24, 2015 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 23, 2015 0.4850 0.5300 0.4750 0.5300 124,825 +0.04(+7.07%)
Dec 22, 2015 0.4700 0.4950 0.4700 0.4950 155,905 +0.03(+5.32%)
Dec 21, 2015 0.4450 0.4700 0.4450 0.4700 65,665 +0.02(+4.44%)
Dec 18, 2015 0.4550 0.4550 0.4450 0.4500 18,000 +0.01(+2.27%)
Dec 17, 2015 0.4400 0.4500 0.4400 0.4400 64,000 -0.03(-7.37%)
Dec 16, 2015 0.4750 0.4900 0.4750 0.4750 83,200 +0.02(+4.40%)
Dec 15, 2015 0.4250 0.4600 0.4250 0.4550 67,661 +0.02(+4.60%)
Dec 14, 2015 0.4400 0.4400 0.4350 0.4350 98,282 -0.01(-2.25%)
Dec 11, 2015 0.4450 0.4550 0.4400 0.4450 76,892 +0.02(+3.49%)
Dec 10, 2015 0.4450 0.4450 0.4300 0.4300 102,700 -0.01(-2.27%)
Dec 09, 2015 0.4400 0.4700 0.4400 0.4400 49,145 -0.02(-4.35%)
Dec 08, 2015 0.4800 0.4800 0.4500 0.4600 28,100 -0.01(-3.16%)
Dec 07, 2015 0.4800 0.5000 0.4700 0.4750 86,275 +0.01(+1.06%)
Dec 04, 2015 0.4700 0.4850 0.4650 0.4700 111,200 +0.02(+4.44%)
Dec 03, 2015 0.4600 0.4700 0.4500 0.4500 9,640 -0.01(-2.17%)
Dec 02, 2015 0.4650 0.4650 0.4450 0.4600 29,000 -0.01(-2.13%)
Dec 01, 2015 0.4650 0.4700 0.4600 0.4700 28,000 +0.01(+3.30%)
Nov 30, 2015 0.4600 0.4800 0.4500 0.4550 59,550 +0.00(+0.00%)
Nov 27, 2015 0.4700 0.4800 0.4550 0.4550 95,000 -0.01(-1.09%)
Nov 26, 2015 0.4600 0.4600 0.4600 0.4600 12,500 -0.02(-4.17%)
Nov 25, 2015 0.4600 0.4800 0.4600 0.4800 66,215 +0.02(+5.49%)
Nov 24, 2015 0.4600 0.4650 0.4500 0.4550 50,500 -0.01(-2.15%)
Nov 23, 2015 0.4725 0.4725 0.4650 0.4650 29,500 -0.00(-1.06%)
Nov 20, 2015 0.4800 0.4950 0.4700 0.4700 9,500 -0.01(-1.05%)
Nov 19, 2015 0.4750 0.4800 0.4700 0.4750 180,000 +0.01(+1.06%)
Nov 18, 2015 0.4700 0.4700 0.4700 0.4700 36,175 +0.00(+1.08%)
Nov 17, 2015 0.4550 0.4900 0.4550 0.4650 17,520 -0.00(-1.06%)
Nov 16, 2015 0.4900 0.4900 0.4600 0.4700 13,825 -0.02(-4.08%)
Nov 13, 2015 0.4900 0.4900 0.4700 0.4900 20,975 +0.00(+0.00%)
Nov 12, 2015 0.5300 0.5400 0.4700 0.4900 0 -0.03(-5.77%)
Nov 11, 2015 0.5400 0.5400 0.5200 0.5200 37,600 -0.01(-1.89%)
Nov 10, 2015 0.5500 0.5500 0.5300 0.5300 16,500 -0.02(-3.64%)
Nov 09, 2015 0.5600 0.5600 0.5500 0.5500 7,000 -0.03(-5.17%)
Nov 06, 2015 0.5900 0.5900 0.5700 0.5800 36,832 -0.02(-3.33%)
Nov 05, 2015 0.5900 0.6100 0.5900 0.6000 16,087 +0.00(+0.00%)
Nov 04, 2015 0.6000 0.6000 0.6000 0.6000 2,105 -0.02(-3.23%)
Nov 03, 2015 0.6400 0.6500 0.6200 0.6200 3,000 -0.02(-3.13%)
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.