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 (%)
Feb 28, 2018 1.720 1.730 1.680 1.680 42,700 -0.03(-1.75%)
Feb 27, 2018 1.770 1.770 1.680 1.710 54,060 -0.05(-2.84%)
Feb 26, 2018 1.720 1.770 1.690 1.760 86,428 +0.07(+4.14%)
Feb 23, 2018 1.750 1.750 1.660 1.690 48,449 -0.02(-1.17%)
Feb 22, 2018 1.700 1.750 1.690 1.710 22,635 +0.02(+1.18%)
Feb 21, 2018 1.670 1.730 1.670 1.690 29,343 +0.01(+0.60%)
Feb 20, 2018 1.780 1.780 1.650 1.680 150,471 -0.06(-3.45%)
Feb 16, 2018 1.740 1.740 1.740 0 -0.04(-2.25%)
Feb 15, 2018 1.840 1.870 1.770 1.780 61,037 -0.03(-1.66%)
Feb 14, 2018 1.640 1.830 1.640 1.810 89,179 +0.16(+9.70%)
Feb 13, 2018 1.660 1.690 1.560 1.650 84,949 -0.03(-1.79%)
Feb 12, 2018 1.700 1.700 1.650 1.680 33,988 +0.07(+4.35%)
Feb 09, 2018 1.660 1.660 1.600 1.610 52,853 -0.05(-3.01%)
Feb 08, 2018 1.710 1.740 1.660 1.660 64,841 -0.03(-1.78%)
Feb 07, 2018 1.750 1.690 1.690 9,600 -0.06(-3.43%)
Feb 06, 2018 1.720 1.760 1.720 1.750 21,600 +0.00(+0.00%)
Feb 05, 2018 1.670 1.760 1.640 1.750 76,846 +0.11(+6.71%)
Feb 02, 2018 1.880 1.880 1.640 1.640 170,205 -0.21(-11.35%)
Feb 01, 2018 1.840 1.890 1.820 1.850 96,660 -0.02(-1.07%)
Jan 31, 2018 1.880 1.900 1.860 1.870 108,189 -0.02(-1.06%)
Jan 30, 2018 1.960 1.960 1.870 1.890 56,400 -0.01(-0.53%)
Jan 29, 2018 2.050 2.050 1.900 1.900 78,660 -0.09(-4.52%)
Jan 26, 2018 2.080 2.080 1.980 1.990 36,350 -0.07(-3.40%)
Jan 25, 2018 2.110 2.130 1.940 2.060 111,831 -0.07(-3.29%)
Jan 24, 2018 2.100 2.180 2.100 2.130 184,583 +0.06(+2.90%)
Jan 23, 2018 1.990 2.070 1.980 2.070 78,250 +0.07(+3.50%)
Jan 22, 2018 2.070 2.070 1.990 2.000 53,150 -0.05(-2.44%)
Jan 19, 2018 2.010 2.070 2.000 2.050 28,149 +0.06(+3.02%)
Jan 18, 2018 2.100 2.100 1.990 1.990 50,832 -0.06(-2.93%)
Jan 17, 2018 2.020 2.140 2.020 2.050 108,822 +0.03(+1.49%)
Jan 16, 2018 2.100 2.130 2.020 2.020 208,174 -0.08(-3.81%)
Jan 15, 2018 2.030 2.100 2.030 2.100 128,908 +0.09(+4.48%)
Jan 12, 2018 1.890 2.020 1.890 2.010 174,233 +0.16(+8.65%)
Jan 11, 2018 1.830 1.860 1.800 1.850 142,205 +0.06(+3.35%)
Jan 10, 2018 1.850 1.870 1.790 1.790 98,073 +0.00(+0.00%)
Jan 09, 2018 1.890 1.890 1.780 1.790 186,661 -0.09(-4.79%)
Jan 08, 2018 1.890 1.950 1.840 1.880 105,872 -0.04(-2.08%)
Jan 05, 2018 1.970 1.970 1.920 1.920 60,810 -0.04(-2.04%)
Jan 04, 2018 2.030 2.050 1.960 1.960 103,003 -0.07(-3.45%)
Jan 03, 2018 2.150 2.150 1.970 2.030 124,232 -0.05(-2.40%)
Jan 02, 2018 1.920 2.150 1.920 2.080 132,281 +0.09(+4.52%)
Dec 29, 2017 1.990 1.990 1.990 0 +0.04(+2.05%)
Dec 28, 2017 1.990 2.020 1.940 1.950 60,235 -0.04(-2.01%)
Dec 27, 2017 2.000 2.010 1.950 1.990 37,186 -0.01(-0.50%)
Dec 22, 2017 1.940 2.080 1.940 2.000 120,400 +0.05(+2.56%)
Dec 21, 2017 1.980 2.000 1.920 1.950 80,864 -0.02(-1.02%)
Dec 20, 2017 1.810 1.980 1.810 1.970 128,221 +0.08(+4.23%)
Dec 19, 2017 1.850 1.890 1.800 1.890 63,190 +0.08(+4.42%)
Dec 18, 2017 1.720 1.850 1.710 1.810 75,688 +0.09(+5.23%)
Dec 15, 2017 1.750 1.800 1.720 1.720 57,655 -0.03(-1.71%)
Dec 14, 2017 1.770 1.780 1.710 1.750 47,500 +0.01(+0.57%)
Dec 13, 2017 1.670 1.770 1.650 1.740 118,778 +0.10(+6.10%)
Dec 12, 2017 1.590 1.650 1.590 1.640 55,180 +0.01(+0.61%)
Dec 11, 2017 1.660 1.690 1.620 1.630 74,696 -0.05(-2.98%)
Dec 08, 2017 1.670 1.740 1.660 1.680 23,509 +0.02(+1.20%)
Dec 07, 2017 1.600 1.700 1.600 1.660 65,401 +0.02(+1.22%)
Dec 06, 2017 1.660 1.700 1.630 1.640 92,900 -0.05(-2.96%)
Dec 05, 2017 1.730 1.730 1.640 1.690 62,085 -0.05(-2.87%)
Dec 04, 2017 1.750 1.780 1.700 1.740 73,519 -0.05(-2.79%)
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.