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 (%)
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%)
Dec 01, 2017 1.780 1.790 1.710 1.790 63,050 +0.00(+0.00%)
Nov 30, 2017 1.780 1.800 1.720 1.790 53,976 -0.01(-0.56%)
Nov 29, 2017 1.800 1.810 1.790 1.800 44,700 -0.03(-1.64%)
Nov 28, 2017 1.850 1.860 1.790 1.830 99,165 +0.00(+0.00%)
Nov 27, 2017 1.740 1.840 1.720 1.830 164,365 +0.10(+5.78%)
Nov 24, 2017 1.640 1.740 1.640 1.730 112,770 +0.12(+7.45%)
Nov 23, 2017 1.620 1.660 1.610 1.610 47,390 -0.05(-3.01%)
Nov 22, 2017 1.720 1.800 1.660 1.660 238,448 -0.02(-1.19%)
Nov 21, 2017 1.660 1.760 1.650 1.680 334,738 +0.16(+10.53%)
Nov 20, 2017 1.570 1.600 1.520 1.520 48,703 -0.05(-3.18%)
Nov 17, 2017 1.510 1.580 1.510 1.570 67,000 +0.07(+4.67%)
Nov 16, 2017 1.520 1.540 1.490 1.500 43,304 -0.02(-1.32%)
Nov 15, 2017 1.550 1.550 1.490 1.520 59,813 -0.04(-2.56%)
Nov 14, 2017 1.530 1.570 1.530 1.560 18,675 -0.02(-1.27%)
Nov 13, 2017 1.600 1.600 1.530 1.580 60,103 -0.03(-1.86%)
Nov 10, 2017 1.650 1.650 1.600 1.610 43,031 -0.04(-2.42%)
Nov 09, 2017 1.650 1.690 1.650 1.650 75,000 +0.04(+2.48%)
Nov 08, 2017 1.630 1.630 1.600 1.610 89,252 -0.02(-1.23%)
Nov 07, 2017 1.650 1.650 1.600 1.630 81,549 +0.03(+1.87%)
Nov 06, 2017 1.580 1.620 1.570 1.600 57,000 +0.01(+0.63%)
Nov 03, 2017 1.530 1.600 1.530 1.590 121,375 +0.01(+0.63%)
Nov 02, 2017 1.630 1.630 1.540 1.580 82,593 -0.05(-3.07%)
Nov 01, 2017 1.620 1.640 1.550 1.630 112,770 +0.03(+1.87%)
Oct 31, 2017 1.440 1.610 1.410 1.600 356,724 +0.16(+11.11%)
Oct 30, 2017 1.520 1.520 1.420 1.440 161,739 -0.07(-4.64%)
Oct 27, 2017 1.530 1.580 1.490 1.510 172,260 +0.02(+1.34%)
Oct 26, 2017 1.610 1.610 1.480 1.490 139,496 -0.07(-4.49%)
Oct 25, 2017 1.640 1.640 1.540 1.560 67,511 -0.05(-3.11%)
Oct 24, 2017 1.680 1.690 1.610 1.610 81,560 -0.09(-5.29%)
Oct 23, 2017 1.690 1.730 1.670 1.700 75,870 +0.00(+0.00%)
Oct 20, 2017 1.710 1.730 1.650 1.700 123,399 -0.04(-2.30%)
Oct 19, 2017 1.730 1.750 1.710 1.740 36,120 +0.02(+1.16%)
Oct 18, 2017 1.690 1.740 1.690 1.720 28,758 +0.00(+0.00%)
Oct 17, 2017 1.760 1.760 1.650 1.720 144,400 -0.07(-3.91%)
Oct 16, 2017 1.870 1.870 1.770 1.790 109,330 -0.06(-3.24%)
Oct 13, 2017 1.850 1.860 1.840 1.850 81,999 -0.02(-1.07%)
Oct 12, 2017 1.860 1.880 1.860 1.870 34,651 +0.01(+0.54%)
Oct 11, 2017 1.880 1.900 1.850 1.860 36,955 -0.02(-1.06%)
Oct 10, 2017 1.940 1.950 1.880 1.880 56,063 -0.01(-0.53%)
Oct 06, 2017 1.860 1.900 1.830 1.890 73,710 +0.01(+0.53%)
Oct 05, 2017 1.820 1.880 1.820 1.880 35,816 +0.06(+3.30%)
Oct 04, 2017 1.850 1.850 1.800 1.820 47,721 -0.03(-1.62%)
Oct 03, 2017 1.850 1.870 1.810 1.850 23,220 +0.01(+0.54%)
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.