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, 2019 1.380 1.440 1.370 1.420 96,724 +0.08(+5.97%)
May 30, 2019 1.330 1.340 1.310 1.340 7,670 +0.00(+0.00%)
May 29, 2019 1.340 1.350 1.330 1.340 67,037 -0.01(-0.74%)
May 28, 2019 1.350 1.360 1.350 1.350 21,059 +0.00(+0.00%)
May 27, 2019 1.350 1.350 1.330 1.350 5,559 -0.01(-0.74%)
May 24, 2019 1.400 1.400 1.360 1.360 22,100 -0.04(-2.86%)
May 23, 2019 1.330 1.440 1.330 1.400 61,830 +0.02(+1.45%)
May 22, 2019 1.370 1.420 1.370 1.380 37,938 -0.02(-1.43%)
May 21, 2019 1.360 1.400 1.360 1.400 22,299 -0.03(-2.10%)
May 17, 2019 1.430 1.430 1.430 0 +0.05(+3.62%)
May 16, 2019 1.430 1.430 1.380 1.380 16,900 -0.08(-5.48%)
May 15, 2019 1.400 1.460 1.400 1.460 48,938 +0.04(+2.82%)
May 14, 2019 1.460 1.460 1.390 1.420 19,439 -0.04(-2.74%)
May 13, 2019 1.440 1.470 1.400 1.460 95,489 +0.04(+2.82%)
May 10, 2019 1.410 1.420 1.370 1.420 22,341 +0.04(+2.90%)
May 09, 2019 1.420 1.420 1.350 1.380 42,163 +0.01(+0.73%)
May 08, 2019 1.460 1.460 1.360 1.370 33,522 -0.04(-2.84%)
May 07, 2019 1.420 1.420 1.390 1.410 17,764 -0.01(-0.70%)
May 06, 2019 1.430 1.430 1.400 1.420 27,770 +0.00(+0.00%)
May 03, 2019 1.360 1.430 1.360 1.420 44,899 +0.04(+2.90%)
May 02, 2019 1.350 1.380 1.340 1.380 32,655 +0.02(+1.47%)
May 01, 2019 1.420 1.420 1.350 1.360 26,636 -0.05(-3.55%)
Apr 30, 2019 1.390 1.430 1.380 1.410 81,314 +0.01(+0.71%)
Apr 29, 2019 1.450 1.450 1.370 1.400 53,478 -0.04(-2.78%)
Apr 26, 2019 1.350 1.460 1.320 1.440 119,600 +0.09(+6.67%)
Apr 25, 2019 1.320 1.350 1.290 1.350 31,226 +0.06(+4.65%)
Apr 24, 2019 1.290 1.300 1.270 1.290 166,903 +0.02(+1.57%)
Apr 23, 2019 1.330 1.330 1.270 1.270 199,819 -0.04(-3.05%)
Apr 22, 2019 1.350 1.350 1.300 1.310 15,400 +0.00(+0.00%)
Apr 18, 2019 1.310 1.310 1.310 0 -0.01(-0.76%)
Apr 17, 2019 1.270 1.330 1.270 1.320 81,288 -0.01(-0.75%)
Apr 16, 2019 1.320 1.340 1.310 1.330 129,315 -0.01(-0.75%)
Apr 15, 2019 1.340 1.360 1.330 1.340 47,255 +0.00(+0.00%)
Apr 12, 2019 1.320 1.420 1.320 1.340 43,869 -0.03(-2.19%)
Apr 11, 2019 1.450 1.470 1.370 1.370 31,982 -0.09(-6.16%)
Apr 10, 2019 1.460 1.480 1.450 1.460 59,600 +0.02(+1.39%)
Apr 09, 2019 1.480 1.480 1.420 1.440 111,348 -0.03(-2.04%)
Apr 08, 2019 1.480 1.480 1.430 1.470 69,167 +0.04(+2.80%)
Apr 05, 2019 1.450 1.460 1.420 1.430 69,725 -0.01(-0.69%)
Apr 04, 2019 1.400 1.440 1.380 1.440 92,884 +0.01(+0.70%)
Apr 03, 2019 1.470 1.470 1.420 1.430 56,955 -0.03(-2.05%)
Apr 02, 2019 1.430 1.470 1.420 1.460 73,460 +0.00(+0.00%)
Apr 01, 2019 1.600 1.600 1.440 1.460 396,032 -0.15(-9.32%)
Mar 29, 2019 1.690 1.690 1.600 1.610 118,165 -0.08(-4.73%)
Mar 28, 2019 1.720 1.730 1.670 1.690 69,028 -0.07(-3.98%)
Mar 27, 2019 1.670 1.800 1.670 1.760 32,544 -0.01(-0.56%)
Mar 26, 2019 1.820 1.820 1.770 1.770 6,949 +0.01(+0.57%)
Mar 25, 2019 1.720 1.830 1.720 1.760 69,175 +0.07(+4.14%)
Mar 22, 2019 1.750 1.800 1.690 1.690 114,326 -0.02(-1.17%)
Mar 21, 2019 1.760 1.820 1.710 1.710 84,650 -0.05(-2.84%)
Mar 20, 2019 1.720 1.800 1.660 1.760 38,725 +0.04(+2.33%)
Mar 19, 2019 1.710 1.740 1.710 1.720 12,315 +0.06(+3.61%)
Mar 18, 2019 1.730 1.840 1.660 1.660 71,520 -0.03(-1.78%)
Mar 15, 2019 1.670 1.800 1.670 1.690 48,073 +0.04(+2.42%)
Mar 14, 2019 1.650 1.730 1.650 1.650 136,200 -0.14(-7.82%)
Mar 13, 2019 1.830 1.860 1.790 1.790 65,075 -0.02(-1.10%)
Mar 12, 2019 1.820 1.820 1.780 1.810 38,325 -0.01(-0.55%)
Mar 11, 2019 1.710 1.820 1.710 1.820 52,836 +0.07(+4.00%)
Mar 08, 2019 1.680 1.770 1.680 1.750 98,008 +0.09(+5.42%)
Mar 07, 2019 1.620 1.660 1.580 1.660 27,500 +0.07(+4.40%)
Mar 06, 2019 1.620 1.620 1.590 1.590 42,657 -0.03(-1.85%)
Mar 05, 2019 1.590 1.660 1.590 1.620 73,010 -0.01(-0.61%)
Mar 04, 2019 1.610 1.650 1.530 1.630 107,238 -0.04(-2.40%)
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.