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 (%)
Jan 31, 2019 1.420 1.510 1.420 1.460 91,820 +0.07(+5.04%)
Jan 30, 2019 1.300 1.390 1.300 1.390 88,940 +0.05(+3.73%)
Jan 29, 2019 1.300 1.380 1.300 1.340 170,750 +0.04(+3.08%)
Jan 28, 2019 1.250 1.320 1.250 1.300 49,230 +0.05(+4.00%)
Jan 25, 2019 1.200 1.270 1.200 1.250 182,500 +0.07(+5.93%)
Jan 24, 2019 1.220 1.220 1.170 1.180 72,052 -0.05(-4.07%)
Jan 23, 2019 1.220 1.250 1.220 1.230 49,490 -0.03(-2.38%)
Jan 22, 2019 1.340 1.340 1.240 1.260 17,340 +0.02(+1.61%)
Jan 21, 2019 1.140 1.240 1.140 1.240 19,850 +0.00(+0.00%)
Jan 18, 2019 1.260 1.280 1.240 1.240 48,049 -0.04(-3.13%)
Jan 17, 2019 1.280 1.300 1.270 1.280 30,740 -0.01(-0.78%)
Jan 16, 2019 1.320 1.320 1.270 1.290 37,175 -0.05(-3.73%)
Jan 15, 2019 1.340 1.340 1.340 1.340 9,200 -0.03(-2.19%)
Jan 14, 2019 1.330 1.390 1.330 1.370 43,217 +0.01(+0.74%)
Jan 11, 2019 1.390 1.390 1.350 1.360 20,633 -0.02(-1.45%)
Jan 10, 2019 1.440 1.440 1.360 1.380 18,040 -0.02(-1.43%)
Jan 09, 2019 1.370 1.410 1.370 1.400 64,950 +0.04(+2.94%)
Jan 08, 2019 1.300 1.390 1.300 1.360 27,400 +0.04(+3.03%)
Jan 07, 2019 1.350 1.420 1.270 1.320 83,119 -0.06(-4.35%)
Jan 04, 2019 1.300 1.390 1.270 1.380 75,109 +0.05(+3.76%)
Jan 03, 2019 1.300 1.370 1.270 1.330 45,890 +0.03(+2.31%)
Jan 02, 2019 1.240 1.300 1.240 1.300 89,845 +0.03(+2.36%)
Dec 31, 2018 1.270 1.270 1.270 0 +0.01(+0.79%)
Dec 28, 2018 1.260 1.270 1.230 1.260 34,700 +0.03(+2.44%)
Dec 27, 2018 1.200 1.280 1.180 1.230 75,150 +0.03(+2.50%)
Dec 24, 2018 1.200 1.200 1.200 0 +0.05(+4.35%)
Dec 21, 2018 1.240 1.240 1.150 1.150 94,350 -0.09(-7.26%)
Dec 20, 2018 1.300 1.300 1.220 1.240 79,388 -0.04(-3.13%)
Dec 19, 2018 1.200 1.300 1.180 1.280 162,683 +0.07(+5.79%)
Dec 18, 2018 1.160 1.220 1.130 1.210 41,322 +0.09(+8.04%)
Dec 17, 2018 1.070 1.120 1.060 1.120 81,140 +0.06(+5.66%)
Dec 14, 2018 1.070 1.080 1.040 1.060 76,000 +0.00(+0.00%)
Dec 13, 2018 1.070 1.100 1.050 1.060 57,884 -0.04(-3.64%)
Dec 12, 2018 1.050 1.100 1.050 1.100 15,723 +0.06(+5.77%)
Dec 11, 2018 1.050 1.080 1.040 1.040 170,832 +0.04(+4.00%)
Dec 10, 2018 1.030 1.030 0.9900 1.000 35,710 -0.02(-1.96%)
Dec 07, 2018 1.030 1.040 1.010 1.020 85,600 -0.02(-1.92%)
Dec 06, 2018 1.070 1.070 1.030 1.040 36,600 -0.02(-1.89%)
Dec 05, 2018 1.070 1.070 1.040 1.060 4,700 +0.00(+0.00%)
Dec 04, 2018 1.060 1.060 1.030 1.060 75,570 +0.03(+2.91%)
Dec 03, 2018 1.020 1.040 1.010 1.030 82,590 +0.01(+0.98%)
Nov 30, 2018 1.020 1.040 1.000 1.020 28,845 +0.02(+2.00%)
Nov 29, 2018 0.9800 1.010 0.9800 1.000 32,300 -0.02(-1.96%)
Nov 28, 2018 0.9900 1.040 0.9700 1.020 56,898 +0.02(+2.00%)
Nov 27, 2018 0.9800 1.030 0.9800 1.000 32,105 +0.00(+0.00%)
Nov 26, 2018 1.030 1.040 1.000 1.000 46,768 +0.00(+0.00%)
Nov 23, 2018 1.020 1.030 1.000 1.000 15,652 -0.01(-0.99%)
Nov 22, 2018 1.020 1.020 1.010 1.010 6,250 -0.02(-1.94%)
Nov 21, 2018 1.000 1.050 1.000 1.030 38,680 +0.03(+3.00%)
Nov 20, 2018 1.010 1.030 0.9800 1.000 54,270 -0.02(-1.96%)
Nov 19, 2018 1.050 1.060 1.000 1.020 32,500 -0.02(-1.92%)
Nov 16, 2018 1.110 1.120 1.030 1.040 53,100 -0.04(-3.70%)
Nov 15, 2018 1.060 1.130 1.060 1.080 56,727 +0.03(+2.86%)
Nov 14, 2018 0.9400 1.140 0.9300 1.050 149,350 +0.12(+12.90%)
Nov 13, 2018 0.9600 0.9700 0.9200 0.9300 160,632 -0.04(-4.12%)
Nov 12, 2018 1.080 1.090 0.9600 0.9700 226,185 -0.15(-13.39%)
Nov 09, 2018 1.100 1.140 1.090 1.120 55,577 -0.03(-2.61%)
Nov 08, 2018 1.150 1.180 1.120 1.150 95,236 -0.02(-1.71%)
Nov 07, 2018 1.210 1.250 1.150 1.170 68,100 -0.04(-3.31%)
Nov 06, 2018 1.230 1.240 1.210 1.210 11,090 -0.03(-2.42%)
Nov 05, 2018 1.250 1.280 1.200 1.240 110,629 +0.00(+0.00%)
Nov 02, 2018 1.250 1.330 1.240 1.240 71,304 -0.02(-1.59%)
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.