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, 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%)
Jul 02, 2019 1.500 1.520 1.450 1.520 136,750 +0.02(+1.33%)
Jun 28, 2019 1.500 1.500 1.500 0 +0.02(+1.35%)
Jun 27, 2019 1.540 1.540 1.450 1.480 56,450 -0.06(-3.90%)
Jun 26, 2019 1.470 1.570 1.470 1.540 319,419 +0.01(+0.65%)
Jun 25, 2019 1.580 1.600 1.480 1.530 110,395 -0.05(-3.16%)
Jun 24, 2019 1.550 1.600 1.510 1.580 80,150 +0.12(+8.22%)
Jun 21, 2019 1.450 1.510 1.450 1.460 50,412 +0.00(+0.00%)
Jun 20, 2019 1.450 1.520 1.450 1.460 426,128 +0.09(+6.57%)
Jun 19, 2019 1.350 1.390 1.340 1.370 52,621 -0.01(-0.72%)
Jun 18, 2019 1.410 1.410 1.370 1.380 55,475 -0.02(-1.43%)
Jun 17, 2019 1.360 1.400 1.340 1.400 60,847 +0.02(+1.45%)
Jun 14, 2019 1.350 1.410 1.350 1.380 112,213 +0.04(+2.99%)
Jun 13, 2019 1.370 1.390 1.340 1.340 140,600 -0.01(-0.74%)
Jun 12, 2019 1.310 1.370 1.280 1.350 95,701 +0.04(+3.05%)
Jun 11, 2019 1.270 1.330 1.260 1.310 105,991 +0.03(+2.34%)
Jun 10, 2019 1.310 1.320 1.260 1.280 46,926 -0.04(-3.03%)
Jun 07, 2019 1.330 1.370 1.300 1.320 164,664 +0.00(+0.00%)
Jun 06, 2019 1.340 1.340 1.290 1.320 49,025 -0.01(-0.75%)
Jun 05, 2019 1.400 1.400 1.330 1.330 88,210 +0.00(+0.00%)
Jun 04, 2019 1.380 1.380 1.320 1.330 212,810 -0.27(-16.88%)
Jun 03, 2019 1.460 1.620 1.460 1.600 192,213 +0.18(+12.68%)
May 31, 2019 1.380 1.440 1.370 1.420 96,724 +0.08(+5.97%)
May 30, 2019 1.330 1.340 1.310 1.340 7,670 +0.00(+0.00%)
May 29, 2019 1.340 1.350 1.330 1.340 67,037 -0.01(-0.74%)
May 28, 2019 1.350 1.360 1.350 1.350 21,059 +0.00(+0.00%)
May 27, 2019 1.350 1.350 1.330 1.350 5,559 -0.01(-0.74%)
May 24, 2019 1.400 1.400 1.360 1.360 22,100 -0.04(-2.86%)
May 23, 2019 1.330 1.440 1.330 1.400 61,830 +0.02(+1.45%)
May 22, 2019 1.370 1.420 1.370 1.380 37,938 -0.02(-1.43%)
May 21, 2019 1.360 1.400 1.360 1.400 22,299 -0.03(-2.10%)
May 17, 2019 1.430 1.430 1.430 0 +0.05(+3.62%)
May 16, 2019 1.430 1.430 1.380 1.380 16,900 -0.08(-5.48%)
May 15, 2019 1.400 1.460 1.400 1.460 48,938 +0.04(+2.82%)
May 14, 2019 1.460 1.460 1.390 1.420 19,439 -0.04(-2.74%)
May 13, 2019 1.440 1.470 1.400 1.460 95,489 +0.04(+2.82%)
May 10, 2019 1.410 1.420 1.370 1.420 22,341 +0.04(+2.90%)
May 09, 2019 1.420 1.420 1.350 1.380 42,163 +0.01(+0.73%)
May 08, 2019 1.460 1.460 1.360 1.370 33,522 -0.04(-2.84%)
May 07, 2019 1.420 1.420 1.390 1.410 17,764 -0.01(-0.70%)
May 06, 2019 1.430 1.430 1.400 1.420 27,770 +0.00(+0.00%)
May 03, 2019 1.360 1.430 1.360 1.420 44,899 +0.04(+2.90%)
May 02, 2019 1.350 1.380 1.340 1.380 32,655 +0.02(+1.47%)
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.