Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexco Resource Corp (NY: AXU )

0.4454 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 6, 2022 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, 2018 1.350 1.360 1.320 1.340 439,616 -0.01(-0.74%)
May 30, 2018 1.330 1.380 1.330 1.350 352,681 +0.02(+1.50%)
May 29, 2018 1.350 1.380 1.310 1.330 300,382 -0.04(-2.92%)
May 25, 2018 1.370 1.370 1.370 0 -0.03(-2.14%)
May 24, 2018 1.390 1.440 1.380 1.400 158,124 +0.01(+0.72%)
May 23, 2018 1.370 1.400 1.370 1.390 161,304 -0.02(-1.42%)
May 22, 2018 1.440 1.440 1.371 1.410 129,293 +0.01(+0.71%)
May 21, 2018 1.400 1.440 1.380 1.400 96,723 -0.01(-0.71%)
May 18, 2018 1.360 1.410 1.360 1.410 120,478 +0.04(+2.92%)
May 17, 2018 1.380 1.400 1.360 1.370 232,908 -0.02(-1.44%)
May 16, 2018 1.370 1.400 1.370 1.390 89,854 +0.01(+0.72%)
May 15, 2018 1.400 1.400 1.354 1.380 240,350 -0.03(-2.13%)
May 14, 2018 1.460 1.510 1.410 1.410 182,938 -0.07(-4.73%)
May 11, 2018 1.530 1.530 1.465 1.480 224,121 -0.04(-2.63%)
May 10, 2018 1.490 1.520 1.476 1.520 292,737 +0.06(+4.11%)
May 09, 2018 1.500 1.520 1.450 1.460 125,295 -0.04(-2.67%)
May 08, 2018 1.510 1.530 1.460 1.500 194,328 -0.03(-1.96%)
May 07, 2018 1.540 1.540 1.500 1.530 103,494 +0.00(+0.00%)
May 04, 2018 1.490 1.530 1.490 1.530 232,937 +0.04(+2.68%)
May 03, 2018 1.520 1.590 1.490 1.490 426,266 -0.01(-0.67%)
May 02, 2018 1.510 1.520 1.480 1.500 149,298 +0.01(+0.67%)
May 01, 2018 1.460 1.515 1.430 1.490 218,383 +0.03(+2.05%)
Apr 30, 2018 1.510 1.514 1.430 1.460 245,716 -0.07(-4.58%)
Apr 27, 2018 1.560 1.560 1.520 1.530 89,915 -0.01(-0.65%)
Apr 26, 2018 1.520 1.550 1.500 1.540 98,410 +0.03(+1.99%)
Apr 25, 2018 1.500 1.530 1.490 1.510 146,879 -0.02(-1.31%)
Apr 24, 2018 1.550 1.550 1.470 1.530 295,322 +0.02(+1.32%)
Apr 23, 2018 1.580 1.620 1.480 1.510 626,733 -0.10(-6.21%)
Apr 20, 2018 1.630 1.680 1.570 1.610 238,396 -0.04(-2.42%)
Apr 19, 2018 1.650 1.700 1.610 1.650 305,870 +0.03(+1.85%)
Apr 18, 2018 1.580 1.660 1.580 1.620 633,640 +0.07(+4.52%)
Apr 17, 2018 1.510 1.610 1.510 1.550 572,821 +0.02(+1.31%)
Apr 16, 2018 1.540 1.590 1.510 1.530 275,079 +0.01(+0.66%)
Apr 13, 2018 1.480 1.550 1.470 1.520 282,112 +0.05(+3.40%)
Apr 12, 2018 1.480 1.520 1.460 1.470 182,833 -0.01(-0.68%)
Apr 11, 2018 1.450 1.540 1.420 1.480 457,107 +0.05(+3.86%)
Apr 10, 2018 1.440 1.450 1.410 1.425 276,564 +0.02(+1.06%)
Apr 09, 2018 1.410 1.420 1.370 1.410 169,063 +0.01(+0.71%)
Apr 06, 2018 1.410 1.450 1.380 1.400 128,606 +0.01(+0.72%)
Apr 05, 2018 1.320 1.400 1.320 1.390 195,793 +0.07(+5.30%)
Apr 04, 2018 1.400 1.400 1.320 1.320 360,052 -0.08(-5.71%)
Apr 03, 2018 1.380 1.400 1.360 1.400 95,137 +0.03(+2.19%)
Apr 02, 2018 1.350 1.430 1.350 1.370 218,391 +0.02(+1.48%)
Mar 29, 2018 1.350 1.350 1.350 0 +0.04(+3.05%)
Mar 28, 2018 1.360 1.400 1.310 1.310 475,379 -0.09(-6.43%)
Mar 27, 2018 1.410 1.410 1.360 1.400 166,515 -0.03(-2.10%)
Mar 26, 2018 1.470 1.470 1.410 1.430 295,185 +0.01(+0.70%)
Mar 23, 2018 1.430 1.480 1.400 1.420 382,590 +0.02(+1.43%)
Mar 22, 2018 1.410 1.410 1.370 1.400 186,937 -0.03(-2.10%)
Mar 21, 2018 1.380 1.430 1.370 1.430 373,720 +0.08(+5.93%)
Mar 20, 2018 1.360 1.360 1.320 1.350 327,150 -0.01(-0.74%)
Mar 19, 2018 1.350 1.370 1.330 1.360 152,824 +0.01(+0.74%)
Mar 16, 2018 1.410 1.410 1.350 1.350 228,999 -0.07(-4.93%)
Mar 15, 2018 1.400 1.420 1.323 1.420 277,610 +0.06(+4.41%)
Mar 14, 2018 1.400 1.400 1.350 1.360 145,573 -0.05(-3.89%)
Mar 13, 2018 1.400 1.440 1.400 1.415 121,650 +0.01(+0.35%)
Mar 12, 2018 1.400 1.440 1.400 1.410 211,998 -0.02(-1.40%)
Mar 09, 2018 1.420 1.460 1.410 1.430 183,460 +0.01(+0.70%)
Mar 08, 2018 1.400 1.450 1.380 1.420 145,653 +0.02(+1.43%)
Mar 07, 2018 1.440 1.380 1.400 191,928 -0.03(-2.10%)
Mar 06, 2018 1.340 1.470 1.340 1.430 527,407 +0.10(+7.52%)
Mar 05, 2018 1.310 1.350 1.300 1.330 275,188 +0.01(+0.76%)
Mar 02, 2018 1.320 1.350 1.290 1.320 340,069 +0.01(+0.76%)
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.