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 (%)
Sep 28, 2007 5.150 5.150 5.000 5.020 13,240 -0.04(-0.79%)
Sep 27, 2007 5.050 5.060 5.000 5.060 27,250 +0.06(+1.20%)
Sep 26, 2007 4.960 5.010 4.880 5.000 146,000 +0.05(+1.01%)
Sep 25, 2007 4.800 4.950 4.650 4.950 25,010 +0.15(+3.13%)
Sep 24, 2007 4.650 4.930 4.650 4.800 48,925 +0.20(+4.35%)
Sep 21, 2007 4.830 4.830 4.450 4.600 74,029 -0.05(-1.08%)
Sep 20, 2007 4.340 4.650 4.340 4.650 52,165 +0.50(+12.05%)
Sep 19, 2007 4.150 4.400 4.150 4.150 176,930 +0.10(+2.47%)
Sep 18, 2007 4.000 4.100 3.820 4.050 90,760 +0.12(+3.05%)
Sep 17, 2007 4.090 4.140 3.930 3.930 33,900 -0.16(-3.91%)
Sep 14, 2007 4.150 4.250 3.850 4.090 35,385 -0.01(-0.24%)
Sep 13, 2007 4.200 4.260 4.000 4.100 66,445 -0.10(-2.38%)
Sep 12, 2007 4.200 4.300 4.070 4.200 73,700 +0.10(+2.44%)
Sep 11, 2007 4.000 4.200 3.950 4.100 62,298 +0.10(+2.50%)
Sep 10, 2007 3.950 4.000 3.950 4.000 34,765 +0.15(+3.90%)
Sep 07, 2007 4.010 4.140 3.770 3.850 91,058 -0.15(-3.75%)
Sep 06, 2007 3.900 4.150 3.850 4.000 198,429 +0.22(+5.82%)
Sep 05, 2007 4.050 4.050 3.700 3.780 136,075 +0.03(+0.80%)
Sep 04, 2007 3.520 3.800 3.510 3.750 72,905 +0.15(+4.17%)
Aug 31, 2007 3.500 3.650 3.500 3.600 55,726 +0.00(+0.00%)
Aug 30, 2007 3.450 3.600 3.450 3.600 63,640 +0.10(+2.86%)
Aug 29, 2007 3.360 3.500 3.360 3.500 29,140 +0.02(+0.57%)
Aug 28, 2007 3.610 3.630 3.420 3.480 62,885 -0.12(-3.33%)
Aug 27, 2007 3.700 3.700 3.600 3.600 94,737 -0.10(-2.70%)
Aug 24, 2007 3.480 3.730 3.280 3.700 74,990 +0.30(+8.82%)
Aug 23, 2007 3.600 3.650 3.140 3.400 229,448 -0.15(-4.23%)
Aug 22, 2007 3.500 3.940 3.500 3.550 239,252 +0.06(+1.72%)
Aug 21, 2007 4.410 4.470 3.110 3.490 280,464 -0.93(-21.04%)
Aug 20, 2007 4.500 4.850 4.050 4.420 100,082 -0.43(-8.87%)
Aug 17, 2007 4.900 4.900 4.400 4.850 36,840 +0.16(+3.41%)
Aug 16, 2007 4.950 4.950 3.490 4.690 184,033 -0.36(-7.13%)
Aug 15, 2007 5.200 5.200 5.000 5.050 48,601 -0.15(-2.88%)
Aug 14, 2007 5.430 5.500 5.040 5.200 57,313 -0.24(-4.41%)
Aug 13, 2007 5.450 5.450 5.170 5.440 26,550 +0.00(+0.00%)
Aug 10, 2007 5.570 5.590 5.300 5.440 83,130 -0.07(-1.27%)
Aug 09, 2007 5.430 5.550 5.330 5.510 45,225 +0.16(+2.99%)
Aug 08, 2007 5.440 5.650 5.350 5.350 31,860 -0.05(-0.93%)
Aug 07, 2007 5.600 5.600 5.160 5.400 23,784 -0.07(-1.28%)
Aug 06, 2007 5.300 5.680 5.200 5.470 24,895 +0.00(+0.00%)
Aug 03, 2007 5.300 5.680 5.200 5.470 24,895 +0.19(+3.60%)
Aug 02, 2007 5.720 5.720 5.150 5.280 62,160 +0.00(+0.00%)
Aug 01, 2007 5.430 5.430 5.280 5.280 43,646 -0.17(-3.12%)
Jul 31, 2007 5.500 5.550 5.340 5.450 46,059 -0.06(-1.09%)
Jul 30, 2007 5.470 5.510 5.420 5.510 36,195 +0.06(+1.10%)
Jul 27, 2007 5.680 5.700 5.440 5.450 53,709 -0.30(-5.22%)
Jul 26, 2007 5.800 5.800 5.640 5.750 31,430 -0.19(-3.20%)
Jul 25, 2007 5.650 5.990 5.650 5.940 37,408 -0.15(-2.46%)
Jul 24, 2007 6.090 6.090 6.090 6.090 1,190 +0.14(+2.35%)
Jul 23, 2007 5.830 6.000 5.830 5.950 75,962 +0.18(+3.12%)
Jul 20, 2007 5.730 5.880 5.730 5.770 50,147 +0.10(+1.76%)
Jul 19, 2007 5.600 5.670 5.550 5.670 48,428 +0.12(+2.16%)
Jul 18, 2007 5.420 5.600 5.330 5.550 79,076 +0.13(+2.40%)
Jul 17, 2007 5.600 5.600 5.410 5.420 17,185 -0.20(-3.56%)
Jul 16, 2007 5.650 5.700 5.610 5.620 17,598 -0.02(-0.35%)
Jul 13, 2007 5.650 5.650 5.540 5.640 29,420 +0.04(+0.71%)
Jul 12, 2007 5.470 5.600 5.280 5.600 87,300 +0.25(+4.67%)
Jul 11, 2007 5.530 5.530 5.300 5.350 32,010 +0.09(+1.71%)
Jul 10, 2007 5.550 5.750 5.260 5.260 54,715 -0.24(-4.36%)
Jul 09, 2007 5.500 5.600 5.430 5.500 60,136 +0.02(+0.36%)
Jul 06, 2007 5.370 5.480 5.330 5.480 65,459 +0.13(+2.43%)
Jul 05, 2007 5.380 5.390 5.300 5.350 24,049 -0.09(-1.65%)
Jul 03, 2007 5.320 5.500 5.320 5.440 46,432 +0.15(+2.84%)
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.