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 (%)
Sep 30, 2015 0.5800 0.5800 0.5100 0.5300 126,376 -0.05(-8.62%)
Sep 29, 2015 0.5800 0.6000 0.5800 0.5800 22,500 +0.00(+0.00%)
Sep 28, 2015 0.6100 0.6200 0.5700 0.5800 18,500 -0.03(-4.92%)
Sep 25, 2015 0.6200 0.6200 0.6000 0.6100 11,800 -0.01(-1.61%)
Sep 24, 2015 0.5500 0.6200 0.5500 0.6200 53,112 +0.04(+6.90%)
Sep 23, 2015 0.5700 0.5800 0.5700 0.5800 5,500 +0.01(+1.75%)
Sep 22, 2015 0.5900 0.6000 0.5700 0.5700 23,000 -0.03(-5.00%)
Sep 21, 2015 0.6300 0.6300 0.5900 0.6000 47,125 -0.02(-3.23%)
Sep 18, 2015 0.5900 0.6400 0.5900 0.6200 119,500 +0.01(+1.64%)
Sep 17, 2015 0.4900 0.6500 0.4800 0.6100 272,541 +0.07(+12.96%)
Sep 16, 2015 0.4600 0.5400 0.4600 0.5400 133,440 +0.09(+20.00%)
Sep 15, 2015 0.4500 0.4500 0.4500 0.4500 7,780 +0.00(+0.00%)
Sep 14, 2015 0.4700 0.4700 0.4500 0.4500 7,000 +0.01(+2.27%)
Sep 11, 2015 0.4400 0.4400 0.4100 0.4400 30,300 +0.00(+0.00%)
Sep 10, 2015 0.4300 0.4400 0.4100 0.4400 6,000 +0.02(+4.76%)
Sep 09, 2015 0.4300 0.4400 0.4150 0.4200 33,300 +0.01(+1.20%)
Sep 08, 2015 0.4100 0.4250 0.4000 0.4150 28,794 +0.01(+3.75%)
Sep 04, 2015 0.4000 0.4000 0.4000 0 -0.03(-8.05%)
Sep 03, 2015 0.4100 0.4350 0.4100 0.4350 25,245 +0.02(+3.57%)
Sep 02, 2015 0.4100 0.4200 0.4050 0.4200 39,755 +0.01(+3.70%)
Sep 01, 2015 0.4000 0.4050 0.4000 0.4050 18,259 -0.00(-1.22%)
Aug 31, 2015 0.4150 0.4200 0.3900 0.4100 51,031 +0.01(+2.50%)
Aug 28, 2015 0.4200 0.4200 0.3950 0.4000 75,722 +0.00(+0.00%)
Aug 27, 2015 0.4100 0.4200 0.4000 0.4000 46,175 +0.00(+0.00%)
Aug 26, 2015 0.4300 0.4300 0.4000 0.4000 26,384 -0.03(-8.05%)
Aug 25, 2015 0.4300 0.4500 0.4300 0.4350 5,500 -0.01(-2.25%)
Aug 24, 2015 0.4800 0.4800 0.4350 0.4450 41,041 -0.03(-6.32%)
Aug 21, 2015 0.4800 0.4800 0.4750 0.4750 53,850 +0.00(+0.00%)
Aug 20, 2015 0.4800 0.4800 0.4550 0.4750 83,200 -0.01(-1.04%)
Aug 19, 2015 0.4250 0.4800 0.4250 0.4800 105,200 +0.03(+6.08%)
Aug 18, 2015 0.4500 0.4550 0.4400 0.4525 19,423 -0.01(-2.69%)
Aug 17, 2015 0.4600 0.4850 0.4500 0.4650 120,000 +0.01(+1.09%)
Aug 14, 2015 0.4600 0.4600 0.4450 0.4600 29,000 +0.01(+1.10%)
Aug 13, 2015 0.4700 0.4700 0.4550 0.4550 7,000 -0.02(-5.21%)
Aug 12, 2015 0.4400 0.4800 0.4300 0.4800 79,835 +0.05(+11.63%)
Aug 11, 2015 0.4300 0.4400 0.4250 0.4300 41,700 +0.00(+0.00%)
Aug 10, 2015 0.4300 0.4300 0.4300 0.4300 23,500 +0.00(+0.00%)
Aug 07, 2015 0.4200 0.4300 0.4200 0.4300 79,425 +0.01(+2.38%)
Aug 06, 2015 0.4000 0.4250 0.4000 0.4200 13,272 +0.00(+0.00%)
Aug 05, 2015 0.4100 0.4200 0.3900 0.4200 26,457 +0.02(+6.33%)
Aug 04, 2015 0.4000 0.4300 0.3950 0.3950 38,786 -0.03(-7.06%)
Jul 31, 2015 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
Jul 30, 2015 0.4250 0.4250 0.4200 0.4200 43,531 -0.01(-1.18%)
Jul 29, 2015 0.4000 0.4250 0.4000 0.4250 24,600 +0.02(+4.94%)
Jul 28, 2015 0.4000 0.4050 0.3950 0.4050 72,851 +0.02(+3.85%)
Jul 27, 2015 0.4000 0.4350 0.3800 0.3900 99,600 -0.03(-7.14%)
Jul 24, 2015 0.4000 0.4200 0.3800 0.4200 89,474 +0.01(+2.44%)
Jul 23, 2015 0.4100 0.4100 0.4100 0.4100 18,800 +0.01(+2.50%)
Jul 22, 2015 0.4050 0.4050 0.4000 0.4000 11,425 -0.02(-4.76%)
Jul 21, 2015 0.4200 0.4200 0.4000 0.4200 104,625 +0.02(+5.00%)
Jul 20, 2015 0.4100 0.4300 0.4000 0.4000 116,410 -0.02(-4.76%)
Jul 17, 2015 0.4200 0.4450 0.4150 0.4200 45,601 -0.03(-6.67%)
Jul 16, 2015 0.4450 0.4500 0.4350 0.4500 27,400 +0.01(+2.27%)
Jul 15, 2015 0.4400 0.4500 0.4300 0.4400 38,215 +0.00(+0.00%)
Jul 14, 2015 0.4500 0.4500 0.4400 0.4400 41,500 -0.01(-2.22%)
Jul 13, 2015 0.4100 0.4500 0.4100 0.4500 45,524 +0.02(+4.65%)
Jul 10, 2015 0.4100 0.4300 0.4000 0.4300 29,921 +0.02(+4.88%)
Jul 09, 2015 0.4000 0.4100 0.4000 0.4100 19,450 +0.00(+0.00%)
Jul 08, 2015 0.4000 0.4100 0.4000 0.4100 22,804 -0.01(-2.38%)
Jul 07, 2015 0.4350 0.4350 0.4000 0.4200 52,100 -0.02(-3.45%)
Jul 06, 2015 0.4550 0.4550 0.4350 0.4350 71,450 -0.02(-3.33%)
Jul 03, 2015 0.4500 0.4750 0.4500 0.4500 117,150 +0.03(+5.88%)
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.