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 (%)
May 31, 2016 1.370 1.440 1.360 1.400 243,854 +0.01(+0.72%)
May 30, 2016 1.350 1.390 1.310 1.390 214,535 -0.03(-2.11%)
May 27, 2016 1.490 1.490 1.400 1.420 90,235 -0.05(-3.40%)
May 26, 2016 1.540 1.540 1.460 1.470 164,251 +0.04(+2.80%)
May 25, 2016 1.430 1.515 1.350 1.430 255,280 -0.02(-1.38%)
May 24, 2016 1.620 1.620 1.440 1.450 256,224 -0.13(-8.23%)
May 20, 2016 1.580 1.580 1.580 0 -0.01(-0.63%)
May 19, 2016 1.520 1.630 1.470 1.590 505,340 -0.02(-1.24%)
May 18, 2016 1.840 1.840 1.610 1.610 340,760 -0.20(-11.05%)
May 17, 2016 1.580 1.820 1.580 1.810 421,979 +0.26(+16.77%)
May 16, 2016 1.510 1.570 1.510 1.550 286,828 +0.06(+4.03%)
May 13, 2016 1.480 1.520 1.480 1.490 175,300 -0.02(-1.32%)
May 12, 2016 1.570 1.570 1.470 1.510 175,444 -0.07(-4.43%)
May 11, 2016 1.580 1.610 1.520 1.580 111,285 +0.04(+2.60%)
May 10, 2016 1.490 1.540 1.470 1.540 72,163 +0.07(+4.76%)
May 09, 2016 1.520 1.530 1.450 1.470 141,670 -0.11(-6.96%)
May 06, 2016 1.550 1.620 1.520 1.580 245,394 +0.03(+1.94%)
May 05, 2016 1.430 1.550 1.430 1.550 98,649 +0.12(+8.39%)
May 04, 2016 1.470 1.550 1.430 1.430 184,759 -0.05(-3.38%)
May 03, 2016 1.480 1.560 1.470 1.480 231,162 -0.05(-3.27%)
May 02, 2016 1.620 1.620 1.520 1.530 231,335 -0.05(-3.16%)
Apr 29, 2016 1.550 1.620 1.520 1.580 513,499 +0.09(+6.04%)
Apr 28, 2016 1.450 1.500 1.380 1.490 676,927 +0.06(+4.20%)
Apr 27, 2016 1.450 1.530 1.250 1.430 945,474 -0.05(-3.38%)
Apr 26, 2016 1.430 1.500 1.410 1.480 219,275 +0.08(+5.71%)
Apr 25, 2016 1.450 1.500 1.400 1.400 298,458 -0.01(-0.71%)
Apr 22, 2016 1.490 1.500 1.400 1.410 412,953 +0.01(+0.71%)
Apr 21, 2016 1.570 1.570 1.390 1.400 378,096 -0.04(-2.78%)
Apr 20, 2016 1.530 1.630 1.430 1.440 726,527 -0.05(-3.36%)
Apr 19, 2016 1.550 1.550 1.480 1.490 465,080 +0.10(+7.19%)
Apr 18, 2016 1.400 1.400 1.340 1.390 469,534 +0.05(+3.73%)
Apr 15, 2016 1.290 1.370 1.290 1.340 109,250 +0.05(+3.88%)
Apr 14, 2016 1.370 1.370 1.260 1.290 102,390 -0.02(-1.53%)
Apr 13, 2016 1.330 1.370 1.310 1.310 158,644 -0.07(-5.07%)
Apr 12, 2016 1.450 1.450 1.370 1.380 385,483 -0.02(-1.43%)
Apr 11, 2016 1.480 1.595 1.380 1.400 425,956 +0.01(+0.72%)
Apr 08, 2016 1.350 1.400 1.280 1.390 357,636 +0.15(+12.10%)
Apr 07, 2016 1.220 1.290 1.220 1.240 99,778 +0.09(+7.83%)
Apr 06, 2016 1.170 1.250 1.140 1.150 93,743 -0.06(-4.96%)
Apr 05, 2016 1.330 1.330 1.200 1.210 143,699 -0.08(-6.20%)
Apr 04, 2016 1.220 1.300 1.220 1.290 44,385 +0.03(+2.38%)
Apr 01, 2016 1.240 1.270 1.190 1.260 78,001 +0.01(+0.80%)
Mar 31, 2016 1.320 1.360 1.240 1.250 62,700 -0.07(-5.30%)
Mar 30, 2016 1.350 1.400 1.290 1.320 114,843 -0.06(-4.35%)
Mar 29, 2016 1.320 1.380 1.250 1.380 74,610 +0.08(+6.15%)
Mar 28, 2016 1.380 1.460 1.270 1.300 64,225 -0.05(-3.70%)
Mar 24, 2016 1.350 1.350 1.350 0 -0.02(-1.46%)
Mar 23, 2016 1.400 1.400 1.340 1.370 237,870 -0.04(-2.84%)
Mar 22, 2016 1.450 1.520 1.360 1.410 510,870 +0.10(+7.63%)
Mar 21, 2016 1.100 1.310 1.090 1.310 210,441 +0.19(+16.96%)
Mar 18, 2016 1.090 1.120 1.050 1.120 56,649 +0.05(+4.67%)
Mar 17, 2016 0.9800 1.110 0.9800 1.070 274,312 +0.08(+8.08%)
Mar 16, 2016 0.9300 1.010 0.9200 0.9900 76,586 +0.06(+6.45%)
Mar 15, 2016 0.9400 0.9400 0.9000 0.9300 128,064 -0.02(-2.11%)
Mar 14, 2016 1.050 1.050 0.9400 0.9500 102,500 -0.06(-5.94%)
Mar 11, 2016 1.000 1.030 0.9900 1.010 42,024 -0.01(-0.98%)
Mar 10, 2016 1.020 1.030 0.9700 1.020 114,221 +0.02(+2.00%)
Mar 09, 2016 1.030 1.030 0.9400 1.000 100,446 -0.01(-0.99%)
Mar 08, 2016 1.000 1.030 1.000 1.010 208,680 +0.01(+1.00%)
Mar 07, 2016 0.9300 0.9100 1.000 353,933 +0.07(+7.53%)
Mar 04, 2016 1.000 1.030 0.9300 0.9300 187,850 -0.05(-5.10%)
Mar 03, 2016 0.9000 1.000 0.9000 0.9800 101,700 +0.06(+6.52%)
Mar 02, 2016 0.8600 0.9200 0.8600 0.9200 127,902 +0.04(+4.55%)
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.