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 (%)
Aug 09, 2019 2.330 2.330 0 +0.00(+0.00%)
Aug 08, 2019 2.430 2.460 2.360 2.420 154,617 +0.00(+0.00%)
Aug 07, 2019 2.400 2.550 2.400 2.420 343,909 +0.12(+5.22%)
Aug 06, 2019 2.280 2.320 2.240 2.300 157,957 +0.10(+4.55%)
Aug 02, 2019 2.200 2.200 2.200 0 -0.03(-1.35%)
Aug 01, 2019 2.110 2.270 2.090 2.230 293,072 +0.01(+0.45%)
Jul 31, 2019 2.310 2.310 2.200 2.220 127,684 -0.09(-3.90%)
Jul 30, 2019 2.350 2.370 2.300 2.310 71,132 -0.01(-0.43%)
Jul 29, 2019 2.250 2.320 2.220 2.320 198,486 +0.08(+3.57%)
Jul 26, 2019 2.170 2.320 2.170 2.240 199,433 -0.03(-1.32%)
Jul 25, 2019 2.350 2.350 2.160 2.270 445,202 -0.08(-3.40%)
Jul 24, 2019 2.320 2.350 2.280 2.350 320,854 +0.12(+5.38%)
Jul 23, 2019 2.340 2.450 2.130 2.230 498,993 -0.01(-0.45%)
Jul 22, 2019 2.110 2.250 2.070 2.240 457,864 +0.19(+9.27%)
Jul 19, 2019 2.090 2.210 2.030 2.050 485,896 -0.01(-0.49%)
Jul 18, 2019 1.990 2.110 1.930 2.060 430,499 +0.13(+6.74%)
Jul 17, 2019 1.700 1.930 1.690 1.930 568,458 +0.25(+14.88%)
Jul 16, 2019 1.540 1.700 1.540 1.680 175,335 +0.14(+9.09%)
Jul 15, 2019 1.500 1.570 1.500 1.540 84,649 +0.04(+2.67%)
Jul 12, 2019 1.420 1.500 1.410 1.500 62,400 +0.05(+3.45%)
Jul 11, 2019 1.420 1.450 1.370 1.450 119,568 +0.04(+2.84%)
Jul 10, 2019 1.470 1.500 1.400 1.410 396,414 -0.03(-2.08%)
Jul 09, 2019 1.480 1.500 1.430 1.440 190,032 -0.06(-4.00%)
Jul 08, 2019 1.500 1.510 1.480 1.500 21,758 -0.03(-1.96%)
Jul 05, 2019 1.510 1.530 1.480 1.530 20,650 -0.06(-3.77%)
Jul 04, 2019 1.580 1.600 1.520 1.590 37,098 +0.06(+3.92%)
Jul 03, 2019 1.530 1.540 1.450 1.530 92,951 +0.01(+0.66%)
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.