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 (%)
Jun 28, 2019 1.500 1.500 1.500 0 +0.02(+1.35%)
Jun 27, 2019 1.540 1.540 1.450 1.480 56,450 -0.06(-3.90%)
Jun 26, 2019 1.470 1.570 1.470 1.540 319,419 +0.01(+0.65%)
Jun 25, 2019 1.580 1.600 1.480 1.530 110,395 -0.05(-3.16%)
Jun 24, 2019 1.550 1.600 1.510 1.580 80,150 +0.12(+8.22%)
Jun 21, 2019 1.450 1.510 1.450 1.460 50,412 +0.00(+0.00%)
Jun 20, 2019 1.450 1.520 1.450 1.460 426,128 +0.09(+6.57%)
Jun 19, 2019 1.350 1.390 1.340 1.370 52,621 -0.01(-0.72%)
Jun 18, 2019 1.410 1.410 1.370 1.380 55,475 -0.02(-1.43%)
Jun 17, 2019 1.360 1.400 1.340 1.400 60,847 +0.02(+1.45%)
Jun 14, 2019 1.350 1.410 1.350 1.380 112,213 +0.04(+2.99%)
Jun 13, 2019 1.370 1.390 1.340 1.340 140,600 -0.01(-0.74%)
Jun 12, 2019 1.310 1.370 1.280 1.350 95,701 +0.04(+3.05%)
Jun 11, 2019 1.270 1.330 1.260 1.310 105,991 +0.03(+2.34%)
Jun 10, 2019 1.310 1.320 1.260 1.280 46,926 -0.04(-3.03%)
Jun 07, 2019 1.330 1.370 1.300 1.320 164,664 +0.00(+0.00%)
Jun 06, 2019 1.340 1.340 1.290 1.320 49,025 -0.01(-0.75%)
Jun 05, 2019 1.400 1.400 1.330 1.330 88,210 +0.00(+0.00%)
Jun 04, 2019 1.380 1.380 1.320 1.330 212,810 -0.27(-16.88%)
Jun 03, 2019 1.460 1.620 1.460 1.600 192,213 +0.18(+12.68%)
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%)
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.