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 (%)
Oct 31, 2017 1.440 1.610 1.410 1.600 356,724 +0.16(+11.11%)
Oct 30, 2017 1.520 1.520 1.420 1.440 161,739 -0.07(-4.64%)
Oct 27, 2017 1.530 1.580 1.490 1.510 172,260 +0.02(+1.34%)
Oct 26, 2017 1.610 1.610 1.480 1.490 139,496 -0.07(-4.49%)
Oct 25, 2017 1.640 1.640 1.540 1.560 67,511 -0.05(-3.11%)
Oct 24, 2017 1.680 1.690 1.610 1.610 81,560 -0.09(-5.29%)
Oct 23, 2017 1.690 1.730 1.670 1.700 75,870 +0.00(+0.00%)
Oct 20, 2017 1.710 1.730 1.650 1.700 123,399 -0.04(-2.30%)
Oct 19, 2017 1.730 1.750 1.710 1.740 36,120 +0.02(+1.16%)
Oct 18, 2017 1.690 1.740 1.690 1.720 28,758 +0.00(+0.00%)
Oct 17, 2017 1.760 1.760 1.650 1.720 144,400 -0.07(-3.91%)
Oct 16, 2017 1.870 1.870 1.770 1.790 109,330 -0.06(-3.24%)
Oct 13, 2017 1.850 1.860 1.840 1.850 81,999 -0.02(-1.07%)
Oct 12, 2017 1.860 1.880 1.860 1.870 34,651 +0.01(+0.54%)
Oct 11, 2017 1.880 1.900 1.850 1.860 36,955 -0.02(-1.06%)
Oct 10, 2017 1.940 1.950 1.880 1.880 56,063 -0.01(-0.53%)
Oct 06, 2017 1.860 1.900 1.830 1.890 73,710 +0.01(+0.53%)
Oct 05, 2017 1.820 1.880 1.820 1.880 35,816 +0.06(+3.30%)
Oct 04, 2017 1.850 1.850 1.800 1.820 47,721 -0.03(-1.62%)
Oct 03, 2017 1.850 1.870 1.810 1.850 23,220 +0.01(+0.54%)
Oct 02, 2017 1.800 1.850 1.800 1.840 33,595 +0.03(+1.66%)
Sep 29, 2017 1.820 1.840 1.810 1.810 15,545 -0.05(-2.69%)
Sep 28, 2017 1.810 1.860 1.810 1.860 13,020 +0.02(+1.09%)
Sep 27, 2017 1.860 1.870 1.820 1.840 56,340 -0.05(-2.65%)
Sep 26, 2017 1.850 1.920 1.850 1.890 26,550 -0.02(-1.05%)
Sep 25, 2017 1.920 1.960 1.900 1.910 60,457 -0.01(-0.52%)
Sep 22, 2017 1.900 1.920 1.830 1.920 52,781 +0.07(+3.78%)
Sep 21, 2017 1.910 1.950 1.820 1.850 129,787 -0.10(-5.13%)
Sep 20, 2017 1.940 1.960 1.860 1.950 92,800 +0.06(+3.17%)
Sep 19, 2017 1.860 1.900 1.850 1.890 50,928 +0.05(+2.72%)
Sep 18, 2017 1.850 1.900 1.810 1.840 107,435 -0.08(-4.17%)
Sep 15, 2017 1.990 2.000 1.800 1.920 106,885 -0.08(-4.00%)
Sep 14, 2017 2.070 2.070 1.990 2.000 38,465 -0.01(-0.50%)
Sep 13, 2017 2.050 2.070 1.980 2.010 118,429 -0.04(-1.95%)
Sep 12, 2017 1.990 2.050 1.980 2.050 67,721 +0.05(+2.50%)
Sep 11, 2017 2.110 2.110 2.000 2.000 90,056 -0.10(-4.76%)
Sep 08, 2017 2.220 2.220 2.070 2.100 151,200 -0.10(-4.55%)
Sep 07, 2017 2.100 2.240 2.100 2.200 161,043 +0.10(+4.76%)
Sep 06, 2017 2.270 2.270 2.070 2.100 66,006 -0.12(-5.41%)
Sep 05, 2017 2.210 2.280 2.180 2.220 94,165 +0.04(+1.83%)
Sep 01, 2017 2.200 2.210 2.070 2.180 81,277 -0.01(-0.46%)
Aug 31, 2017 2.100 2.190 2.100 2.190 73,380 +0.10(+4.78%)
Aug 30, 2017 2.010 2.120 2.010 2.090 107,575 +0.10(+5.03%)
Aug 29, 2017 2.050 2.070 1.960 1.990 208,293 +0.03(+1.53%)
Aug 28, 2017 1.810 2.000 1.810 1.960 136,139 +0.18(+10.11%)
Aug 25, 2017 1.770 1.780 1.750 1.780 56,585 -0.02(-1.11%)
Aug 24, 2017 1.770 1.810 1.760 1.800 33,459 +0.04(+2.27%)
Aug 23, 2017 1.760 1.810 1.740 1.760 19,889 +0.00(+0.00%)
Aug 22, 2017 1.800 1.800 1.760 1.760 27,150 -0.08(-4.35%)
Aug 21, 2017 1.830 1.870 1.820 1.840 47,650 +0.02(+1.10%)
Aug 18, 2017 1.830 1.850 1.780 1.820 21,211 +0.02(+1.11%)
Aug 17, 2017 1.770 1.830 1.770 1.800 45,300 -0.03(-1.64%)
Aug 16, 2017 1.850 1.850 1.760 1.830 15,250 +0.08(+4.57%)
Aug 15, 2017 1.750 1.790 1.750 1.750 59,339 +0.02(+1.16%)
Aug 14, 2017 1.720 1.790 1.710 1.730 40,740 -0.03(-1.70%)
Aug 11, 2017 1.750 1.800 1.720 1.760 54,799 +0.02(+1.15%)
Aug 10, 2017 1.720 1.790 1.710 1.740 47,066 +0.05(+2.96%)
Aug 09, 2017 1.690 1.750 1.690 1.690 20,000 -0.01(-0.59%)
Aug 08, 2017 1.700 1.710 1.650 1.700 33,330 +0.02(+1.19%)
Aug 04, 2017 1.690 1.690 1.650 1.680 22,380 -0.02(-1.18%)
Aug 03, 2017 1.710 1.710 1.700 1.700 1,900 -0.02(-1.16%)
Aug 02, 2017 1.750 1.760 1.720 1.720 8,927 -0.01(-0.58%)
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.