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 (%)
Jul 31, 2018 1.590 1.590 1.550 1.580 17,569 +0.03(+1.94%)
Jul 30, 2018 1.580 1.580 1.540 1.550 35,460 -0.03(-1.90%)
Jul 27, 2018 1.540 1.580 1.530 1.580 34,339 +0.06(+3.95%)
Jul 26, 2018 1.590 1.520 1.520 28,185 -0.07(-4.40%)
Jul 25, 2018 1.600 1.610 1.580 1.590 26,748 +0.00(+0.00%)
Jul 24, 2018 1.630 1.630 1.590 1.590 82,676 -0.04(-2.45%)
Jul 23, 2018 1.640 1.640 1.620 1.630 12,600 -0.02(-1.21%)
Jul 20, 2018 1.650 1.670 1.640 1.650 24,578 -0.01(-0.60%)
Jul 19, 2018 1.700 1.700 1.640 1.660 17,900 -0.01(-0.60%)
Jul 18, 2018 1.650 1.700 1.650 1.670 37,274 -0.03(-1.76%)
Jul 17, 2018 1.680 1.710 1.680 1.700 30,400 +0.01(+0.59%)
Jul 16, 2018 1.850 1.850 1.690 1.690 52,294 -0.07(-3.98%)
Jul 13, 2018 1.760 1.780 1.740 1.760 36,100 -0.01(-0.56%)
Jul 12, 2018 1.790 1.790 1.715 1.770 93,236 -0.01(-0.56%)
Jul 11, 2018 1.830 1.830 1.770 1.780 11,032 -0.05(-2.73%)
Jul 10, 2018 1.880 1.880 1.830 1.830 30,984 -0.07(-3.68%)
Jul 09, 2018 1.950 1.950 1.870 1.900 47,024 -0.04(-2.06%)
Jul 06, 2018 1.930 1.940 1.850 1.940 95,875 +0.01(+0.52%)
Jul 05, 2018 1.850 1.930 1.850 1.930 63,340 +0.06(+3.21%)
Jul 04, 2018 1.840 1.870 1.820 1.870 31,410 +0.07(+3.89%)
Jul 03, 2018 1.710 1.820 1.710 1.800 97,500 +0.07(+4.05%)
Jun 29, 2018 1.730 1.730 1.730 0 +0.03(+1.76%)
Jun 28, 2018 1.710 1.750 1.700 1.700 16,075 -0.01(-0.58%)
Jun 27, 2018 1.750 1.750 1.670 1.710 26,091 -0.01(-0.58%)
Jun 26, 2018 1.730 1.740 1.670 1.720 41,550 +0.00(+0.00%)
Jun 25, 2018 1.740 1.750 1.700 1.720 44,700 -0.04(-2.27%)
Jun 22, 2018 1.760 1.770 1.740 1.760 12,160 +0.01(+0.57%)
Jun 21, 2018 1.680 1.770 1.680 1.750 28,500 +0.06(+3.55%)
Jun 20, 2018 1.710 1.730 1.680 1.690 14,416 -0.01(-0.59%)
Jun 19, 2018 1.740 1.700 1.700 105,200 -0.05(-2.86%)
Jun 18, 2018 1.760 1.770 1.730 1.750 54,960 +0.00(+0.00%)
Jun 15, 2018 1.790 1.780 1.750 28,775 -0.03(-1.69%)
Jun 14, 2018 1.770 1.810 1.760 1.780 69,366 +0.04(+2.30%)
Jun 13, 2018 1.750 1.770 1.720 1.740 127,141 -0.01(-0.57%)
Jun 12, 2018 1.780 1.800 1.740 1.750 68,735 -0.04(-2.23%)
Jun 11, 2018 1.790 1.820 1.750 1.790 29,735 +0.06(+3.47%)
Jun 08, 2018 1.740 1.750 1.720 1.730 38,600 +0.01(+0.58%)
Jun 07, 2018 1.780 1.780 1.720 1.720 164,371 -0.05(-2.82%)
Jun 06, 2018 1.740 1.780 1.730 1.770 79,820 +0.03(+1.72%)
Jun 05, 2018 1.700 1.790 1.700 1.740 159,279 +0.02(+1.16%)
Jun 04, 2018 1.840 1.840 1.700 1.720 62,299 -0.09(-4.97%)
Jun 01, 2018 1.710 1.810 1.710 1.810 39,848 +0.09(+5.23%)
May 31, 2018 1.740 1.760 1.710 1.720 468,732 -0.02(-1.15%)
May 30, 2018 1.740 1.780 1.730 1.740 97,389 +0.00(+0.00%)
May 29, 2018 1.750 1.790 1.720 1.740 93,000 +0.03(+1.75%)
May 28, 2018 1.750 1.750 1.700 1.710 49,126 -0.05(-2.84%)
May 25, 2018 1.800 1.800 1.760 1.760 39,011 -0.04(-2.22%)
May 24, 2018 1.830 1.840 1.790 1.800 34,375 +0.02(+1.12%)
May 23, 2018 1.780 1.800 1.750 1.780 38,102 +0.00(+0.00%)
May 22, 2018 1.840 1.850 1.750 1.780 47,735 -0.03(-1.66%)
May 18, 2018 1.810 1.810 1.810 0 +0.04(+2.26%)
May 17, 2018 1.770 1.790 1.720 1.770 57,099 -0.01(-0.56%)
May 16, 2018 1.780 1.800 1.740 1.780 40,832 +0.01(+0.56%)
May 15, 2018 1.780 1.780 1.750 1.770 48,781 -0.05(-2.75%)
May 14, 2018 1.860 1.940 1.810 1.820 71,366 -0.06(-3.19%)
May 11, 2018 1.880 1.950 1.880 1.880 45,400 -0.03(-1.57%)
May 10, 2018 1.880 1.910 1.880 1.910 121,756 +0.04(+2.14%)
May 09, 2018 1.900 1.950 1.870 1.870 59,090 -0.05(-2.60%)
May 08, 2018 1.910 1.980 1.900 1.920 62,384 -0.04(-2.04%)
May 07, 2018 1.900 1.960 1.900 1.960 6,309 -0.01(-0.51%)
May 04, 2018 1.920 1.970 1.910 1.970 60,368 +0.04(+2.07%)
May 03, 2018 1.960 2.000 1.930 1.930 64,531 +0.00(+0.00%)
May 02, 2018 1.900 1.940 1.880 1.930 31,275 +0.04(+2.12%)
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.