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 (%)
Aug 31, 2021 1.760 1.800 1.730 1.780 488,500 +0.03(+1.71%)
Aug 30, 2021 1.790 1.840 1.710 1.750 716,885 -0.02(-1.13%)
Aug 27, 2021 1.660 1.800 1.630 1.770 1,019,958 +0.09(+5.36%)
Aug 26, 2021 1.730 1.750 1.660 1.680 916,074 -0.05(-2.89%)
Aug 25, 2021 1.740 1.755 1.710 1.730 661,268 -0.01(-0.57%)
Aug 24, 2021 1.850 1.850 1.720 1.740 997,968 -0.08(-4.40%)
Aug 23, 2021 1.660 1.820 1.640 1.820 1,108,006 +0.21(+13.04%)
Aug 20, 2021 1.590 1.690 1.590 1.610 1,579,589 +0.01(+0.63%)
Aug 19, 2021 1.670 1.670 1.580 1.600 1,264,109 -0.07(-4.19%)
Aug 18, 2021 1.680 1.710 1.640 1.670 1,128,254 -0.03(-1.76%)
Aug 17, 2021 1.760 1.760 1.670 1.700 1,001,360 -0.06(-3.41%)
Aug 16, 2021 1.830 1.830 1.730 1.760 1,547,739 -0.11(-5.88%)
Aug 13, 2021 1.790 1.880 1.780 1.870 978,646 +0.09(+5.06%)
Aug 12, 2021 1.850 1.880 1.710 1.780 2,138,382 -0.12(-6.32%)
Aug 11, 2021 1.870 1.920 1.840 1.900 747,647 +0.04(+2.15%)
Aug 10, 2021 1.890 1.900 1.800 1.860 727,524 -0.03(-1.59%)
Aug 09, 2021 2.000 2.010 1.850 1.890 1,577,187 -0.13(-6.44%)
Aug 06, 2021 2.080 2.080 2.010 2.020 561,718 -0.09(-4.27%)
Aug 05, 2021 2.150 2.170 2.080 2.110 330,480 +0.03(+1.44%)
Aug 04, 2021 2.150 2.195 2.070 2.080 526,979 -0.04(-1.89%)
Aug 03, 2021 2.210 2.210 2.120 2.120 790,692 -0.06(-2.75%)
Aug 02, 2021 2.220 2.230 2.173 2.180 393,549 -0.04(-1.80%)
Jul 30, 2021 2.250 2.269 2.170 2.220 499,497 -0.02(-0.89%)
Jul 29, 2021 2.310 2.310 2.210 2.240 1,097,615 +0.08(+3.70%)
Jul 28, 2021 2.070 2.160 2.060 2.160 339,814 +0.12(+5.88%)
Jul 27, 2021 2.150 2.150 2.010 2.040 485,752 -0.10(-4.67%)
Jul 26, 2021 2.050 2.180 2.050 2.140 513,051 +0.07(+3.38%)
Jul 23, 2021 2.080 2.110 2.030 2.070 364,478 -0.03(-1.43%)
Jul 22, 2021 2.180 2.185 2.080 2.100 457,699 -0.06(-2.78%)
Jul 21, 2021 2.030 2.170 2.030 2.160 468,750 +0.07(+3.35%)
Jul 20, 2021 2.000 2.100 1.990 2.090 633,166 +0.08(+3.98%)
Jul 19, 2021 2.050 2.087 2.000 2.010 934,874 -0.12(-5.63%)
Jul 16, 2021 2.210 2.220 2.110 2.130 1,049,049 -0.09(-4.05%)
Jul 15, 2021 2.270 2.270 2.180 2.220 464,290 -0.04(-1.77%)
Jul 14, 2021 2.290 2.290 2.230 2.260 588,716 +0.04(+1.80%)
Jul 13, 2021 2.200 2.278 2.190 2.220 553,732 +0.02(+0.91%)
Jul 12, 2021 2.260 2.270 2.150 2.200 1,053,381 -0.09(-3.93%)
Jul 09, 2021 2.260 2.315 2.260 2.290 765,270 +0.03(+1.33%)
Jul 08, 2021 2.360 2.397 2.250 2.260 1,617,187 -0.15(-6.22%)
Jul 07, 2021 2.430 2.460 2.360 2.410 539,517 -0.03(-1.23%)
Jul 06, 2021 2.530 2.540 2.390 2.440 798,307 -0.08(-3.17%)
Jul 02, 2021 2.590 2.590 2.440 2.520 961,127 +0.00(+0.00%)
Jul 01, 2021 2.510 2.550 2.480 2.520 360,125 +0.02(+0.80%)
Jun 30, 2021 2.480 2.540 2.450 2.500 761,082 +0.05(+2.04%)
Jun 29, 2021 2.450 2.500 2.450 2.450 642,256 -0.05(-2.00%)
Jun 28, 2021 2.550 2.560 2.460 2.500 1,124,975 -0.06(-2.34%)
Jun 25, 2021 2.680 2.680 2.550 2.560 600,535 -0.03(-1.16%)
Jun 24, 2021 2.660 2.680 2.570 2.590 811,573 -0.04(-1.52%)
Jun 23, 2021 2.610 2.680 2.600 2.630 791,574 +0.05(+1.94%)
Jun 22, 2021 2.680 2.680 2.560 2.580 584,146 -0.06(-2.27%)
Jun 21, 2021 2.650 2.670 2.540 2.640 1,118,643 +0.01(+0.38%)
Jun 18, 2021 2.770 2.770 2.630 2.630 1,889,811 -0.07(-2.59%)
Jun 17, 2021 2.710 2.750 2.640 2.700 1,371,122 -0.11(-3.91%)
Jun 16, 2021 2.800 2.890 2.790 2.810 1,026,534 +0.04(+1.44%)
Jun 15, 2021 2.800 2.820 2.700 2.770 956,831 -0.03(-1.07%)
Jun 14, 2021 2.880 2.970 2.750 2.800 2,729,547 -0.14(-4.76%)
Jun 11, 2021 2.990 2.991 2.930 2.940 708,289 -0.05(-1.67%)
Jun 10, 2021 2.910 2.990 2.880 2.990 762,745 +0.09(+3.10%)
Jun 09, 2021 2.910 2.970 2.890 2.900 795,498 +0.04(+1.40%)
Jun 08, 2021 2.960 2.966 2.830 2.860 1,587,971 -0.10(-3.38%)
Jun 07, 2021 2.920 2.980 2.910 2.960 890,172 +0.01(+0.34%)
Jun 04, 2021 2.960 2.980 2.890 2.950 975,896 +0.05(+1.72%)
Jun 03, 2021 3.020 3.058 2.890 2.900 5,777,213 -0.34(-10.49%)
Jun 02, 2021 3.190 3.260 3.150 3.240 573,599 +0.03(+0.93%)
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.