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 (%)
Nov 30, 2018 1.020 1.040 1.000 1.020 28,845 +0.02(+2.00%)
Nov 29, 2018 0.9800 1.010 0.9800 1.000 32,300 -0.02(-1.96%)
Nov 28, 2018 0.9900 1.040 0.9700 1.020 56,898 +0.02(+2.00%)
Nov 27, 2018 0.9800 1.030 0.9800 1.000 32,105 +0.00(+0.00%)
Nov 26, 2018 1.030 1.040 1.000 1.000 46,768 +0.00(+0.00%)
Nov 23, 2018 1.020 1.030 1.000 1.000 15,652 -0.01(-0.99%)
Nov 22, 2018 1.020 1.020 1.010 1.010 6,250 -0.02(-1.94%)
Nov 21, 2018 1.000 1.050 1.000 1.030 38,680 +0.03(+3.00%)
Nov 20, 2018 1.010 1.030 0.9800 1.000 54,270 -0.02(-1.96%)
Nov 19, 2018 1.050 1.060 1.000 1.020 32,500 -0.02(-1.92%)
Nov 16, 2018 1.110 1.120 1.030 1.040 53,100 -0.04(-3.70%)
Nov 15, 2018 1.060 1.130 1.060 1.080 56,727 +0.03(+2.86%)
Nov 14, 2018 0.9400 1.140 0.9300 1.050 149,350 +0.12(+12.90%)
Nov 13, 2018 0.9600 0.9700 0.9200 0.9300 160,632 -0.04(-4.12%)
Nov 12, 2018 1.080 1.090 0.9600 0.9700 226,185 -0.15(-13.39%)
Nov 09, 2018 1.100 1.140 1.090 1.120 55,577 -0.03(-2.61%)
Nov 08, 2018 1.150 1.180 1.120 1.150 95,236 -0.02(-1.71%)
Nov 07, 2018 1.210 1.250 1.150 1.170 68,100 -0.04(-3.31%)
Nov 06, 2018 1.230 1.240 1.210 1.210 11,090 -0.03(-2.42%)
Nov 05, 2018 1.250 1.280 1.200 1.240 110,629 +0.00(+0.00%)
Nov 02, 2018 1.250 1.330 1.240 1.240 71,304 -0.02(-1.59%)
Nov 01, 2018 1.220 1.310 1.220 1.260 221,063 +0.08(+6.78%)
Oct 31, 2018 1.200 1.210 1.180 1.180 8,554 -0.04(-3.28%)
Oct 30, 2018 1.230 1.230 1.190 1.220 54,740 +0.01(+0.83%)
Oct 29, 2018 1.180 1.230 1.180 1.210 80,410 +0.01(+0.83%)
Oct 26, 2018 1.200 1.230 1.190 1.200 57,954 -0.04(-3.23%)
Oct 25, 2018 1.320 1.330 1.220 1.240 162,654 -0.06(-4.62%)
Oct 24, 2018 1.430 1.430 1.300 1.300 50,200 -0.05(-3.70%)
Oct 23, 2018 1.360 1.400 1.340 1.350 77,449 +0.01(+0.75%)
Oct 22, 2018 1.410 1.410 1.340 1.340 40,953 -0.06(-4.29%)
Oct 19, 2018 1.400 1.410 1.390 1.400 9,100 +0.00(+0.00%)
Oct 18, 2018 1.390 1.410 1.390 1.400 128,650 +0.02(+1.45%)
Oct 17, 2018 1.420 1.430 1.380 1.380 23,450 -0.03(-2.13%)
Oct 16, 2018 1.370 1.440 1.370 1.410 49,773 -0.02(-1.40%)
Oct 15, 2018 1.430 1.490 1.430 1.430 200,499 +0.03(+2.14%)
Oct 12, 2018 1.450 1.460 1.380 1.400 94,300 -0.05(-3.45%)
Oct 11, 2018 1.400 1.460 1.350 1.450 114,197 +0.08(+5.84%)
Oct 10, 2018 1.390 1.390 1.340 1.370 52,100 +0.02(+1.48%)
Oct 09, 2018 1.350 1.380 1.340 1.350 40,306 +0.02(+1.50%)
Oct 05, 2018 1.330 1.330 1.330 0 -0.01(-0.75%)
Oct 04, 2018 1.360 1.360 1.340 1.340 17,505 -0.01(-0.74%)
Oct 03, 2018 1.340 1.350 1.330 1.350 55,504 +0.01(+0.75%)
Oct 02, 2018 1.330 1.380 1.330 1.340 95,340 +0.02(+1.52%)
Oct 01, 2018 1.330 1.330 1.300 1.320 18,172 -0.01(-0.75%)
Sep 28, 2018 1.370 1.390 1.330 1.330 85,245 -0.02(-1.48%)
Sep 27, 2018 1.360 1.400 1.350 1.350 27,844 -0.04(-2.88%)
Sep 26, 2018 1.400 1.400 1.370 1.390 27,407 +0.00(+0.00%)
Sep 25, 2018 1.400 1.420 1.390 1.390 38,114 -0.02(-1.42%)
Sep 24, 2018 1.410 1.430 1.410 1.410 11,758 -0.04(-2.76%)
Sep 21, 2018 1.460 1.480 1.430 1.450 43,961 -0.04(-2.68%)
Sep 20, 2018 1.400 1.490 1.400 1.490 28,123 +0.10(+7.19%)
Sep 19, 2018 1.400 1.400 1.340 1.390 35,516 +0.04(+2.96%)
Sep 18, 2018 1.360 1.370 1.330 1.350 222,127 +0.01(+0.75%)
Sep 17, 2018 1.410 1.410 1.330 1.340 60,600 -0.03(-2.19%)
Sep 14, 2018 1.400 1.400 1.370 1.370 8,350 -0.03(-2.14%)
Sep 13, 2018 1.380 1.430 1.380 1.400 30,822 +0.00(+0.00%)
Sep 12, 2018 1.380 1.410 1.360 1.400 95,100 +0.02(+1.45%)
Sep 11, 2018 1.410 1.410 1.380 1.380 41,400 -0.03(-2.13%)
Sep 10, 2018 1.440 1.440 1.400 1.410 60,711 +0.02(+1.44%)
Sep 07, 2018 1.350 1.410 1.310 1.390 64,400 +0.03(+2.21%)
Sep 06, 2018 1.380 1.390 1.340 1.360 32,860 -0.02(-1.45%)
Sep 05, 2018 1.410 1.430 1.370 1.380 10,200 -0.02(-1.43%)
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.