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, 2017 1.730 1.770 1.720 1.770 29,390 +0.04(+2.31%)
May 30, 2017 1.840 1.840 1.710 1.730 48,278 -0.04(-2.26%)
May 29, 2017 1.840 1.840 1.770 1.770 7,955 +0.00(+0.00%)
May 26, 2017 1.780 1.810 1.740 1.770 69,260 +0.02(+1.14%)
May 25, 2017 1.780 1.820 1.710 1.750 27,860 -0.04(-2.23%)
May 24, 2017 1.800 1.820 1.740 1.790 52,907 -0.03(-1.65%)
May 23, 2017 1.880 1.930 1.800 1.820 79,560 +0.04(+2.25%)
May 19, 2017 1.800 1.800 1.760 1.780 35,500 -0.02(-1.11%)
May 18, 2017 1.900 1.930 1.720 1.800 119,346 -0.05(-2.70%)
May 17, 2017 1.920 1.970 1.850 1.850 73,780 -0.02(-1.07%)
May 16, 2017 1.920 1.960 1.830 1.870 147,390 -0.03(-1.58%)
May 15, 2017 1.940 1.940 1.830 1.900 77,425 +0.01(+0.53%)
May 12, 2017 1.790 1.890 1.790 1.890 38,687 +0.09(+5.00%)
May 11, 2017 1.900 1.950 1.800 1.800 138,008 -0.10(-5.26%)
May 10, 2017 1.840 1.950 1.840 1.900 53,170 +0.05(+2.70%)
May 09, 2017 1.850 1.880 1.790 1.850 29,101 -0.02(-1.07%)
May 08, 2017 1.860 1.880 1.840 1.870 30,673 -0.04(-2.09%)
May 05, 2017 1.800 1.910 1.740 1.910 62,815 +0.14(+7.91%)
May 04, 2017 1.770 1.780 1.710 1.770 62,165 -0.05(-2.75%)
May 03, 2017 1.850 1.850 1.800 1.820 26,190 -0.03(-1.62%)
May 02, 2017 1.840 1.870 1.820 1.850 22,479 +0.00(+0.00%)
May 01, 2017 1.950 1.950 1.820 1.850 32,260 -0.05(-2.63%)
Apr 28, 2017 1.900 1.960 1.890 1.900 69,780 +0.03(+1.60%)
Apr 27, 2017 1.900 1.900 1.860 1.870 23,802 -0.04(-2.09%)
Apr 26, 2017 1.910 1.935 1.860 1.910 56,355 -0.02(-1.04%)
Apr 25, 2017 1.920 1.950 1.890 1.930 44,700 -0.03(-1.53%)
Apr 24, 2017 2.020 2.020 1.960 1.960 47,446 -0.09(-4.39%)
Apr 21, 2017 2.060 2.110 2.020 2.050 155,600 +0.03(+1.49%)
Apr 20, 2017 1.920 2.030 1.920 2.020 50,024 +0.07(+3.59%)
Apr 19, 2017 2.030 2.030 1.930 1.950 117,025 -0.13(-6.25%)
Apr 18, 2017 2.030 2.080 2.020 2.080 92,778 +0.06(+2.97%)
Apr 17, 2017 2.050 2.050 2.020 2.020 53,720 -0.02(-0.98%)
Apr 13, 2017 2.090 2.090 2.020 2.040 48,560 -0.01(-0.49%)
Apr 12, 2017 2.070 2.070 2.010 2.050 55,634 -0.02(-0.97%)
Apr 11, 2017 2.070 2.090 2.020 2.070 119,715 +0.05(+2.48%)
Apr 10, 2017 2.020 2.080 2.010 2.020 28,187 -0.03(-1.46%)
Apr 07, 2017 2.110 2.120 2.040 2.050 48,411 -0.05(-2.38%)
Apr 06, 2017 2.100 2.150 2.080 2.100 30,700 +0.01(+0.48%)
Apr 05, 2017 2.020 2.110 2.020 2.090 62,826 -0.01(-0.48%)
Apr 04, 2017 2.050 2.120 2.030 2.100 34,641 +0.05(+2.44%)
Apr 03, 2017 2.020 2.080 2.020 2.050 83,850 +0.02(+0.99%)
Mar 31, 2017 2.090 2.090 2.000 2.030 104,951 -0.08(-3.79%)
Mar 30, 2017 2.220 2.220 2.060 2.110 124,040 -0.10(-4.52%)
Mar 29, 2017 2.120 2.260 2.120 2.210 124,001 -0.01(-0.45%)
Mar 28, 2017 2.260 2.320 2.100 2.220 130,939 -0.03(-1.33%)
Mar 27, 2017 2.270 2.280 2.170 2.250 62,855 +0.03(+1.35%)
Mar 24, 2017 2.110 2.260 2.110 2.220 138,098 +0.11(+5.21%)
Mar 23, 2017 2.150 2.210 2.110 2.110 35,748 -0.04(-1.86%)
Mar 22, 2017 2.240 2.240 2.120 2.150 82,963 -0.08(-3.59%)
Mar 21, 2017 2.110 2.250 2.110 2.230 108,550 +0.15(+7.21%)
Mar 20, 2017 2.030 2.100 2.030 2.080 26,943 +0.01(+0.48%)
Mar 17, 2017 2.130 2.130 2.040 2.070 59,287 -0.04(-1.90%)
Mar 16, 2017 2.160 2.170 2.070 2.110 95,224 +0.01(+0.48%)
Mar 15, 2017 1.980 2.130 1.940 2.100 62,049 +0.14(+7.14%)
Mar 14, 2017 2.040 2.070 1.960 1.960 44,700 -0.08(-3.92%)
Mar 13, 2017 1.910 2.090 1.910 2.040 127,432 +0.15(+7.94%)
Mar 10, 2017 1.870 1.930 1.850 1.890 56,390 +0.06(+3.28%)
Mar 09, 2017 1.810 1.890 1.800 1.830 82,792 +0.03(+1.67%)
Mar 08, 2017 1.900 1.900 1.770 1.800 313,304 -0.12(-6.25%)
Mar 07, 2017 1.950 1.950 1.880 1.920 40,867 -0.01(-0.52%)
Mar 06, 2017 2.060 2.070 1.850 1.930 185,412 -0.13(-6.31%)
Mar 03, 2017 2.030 2.100 1.990 2.060 110,140 +0.04(+1.98%)
Mar 02, 2017 2.100 2.200 2.010 2.020 162,640 -0.18(-8.18%)
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.