Alexco Resource Corp (NY: AXU )

2.140 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.890 3.000 2.740 2.820 3,491,800 +0.10(+3.68%)
Jan 28, 2021 2.880 2.940 2.610 2.720 3,719,061 +0.22(+8.80%)
Jan 27, 2021 2.600 2.610 2.460 2.500 1,530,470 -0.11(-4.21%)
Jan 26, 2021 2.660 2.660 2.580 2.610 840,112 -0.03(-1.14%)
Jan 25, 2021 2.670 2.730 2.590 2.640 1,088,866 -0.07(-2.58%)
Jan 22, 2021 2.600 2.710 2.600 2.710 879,900 -0.01(-0.37%)
Jan 21, 2021 2.770 2.800 2.600 2.720 1,528,264 -0.08(-2.86%)
Jan 20, 2021 2.730 2.830 2.730 2.800 1,212,015 +0.13(+4.87%)
Jan 19, 2021 2.630 2.730 2.630 2.670 1,236,030 +0.10(+3.89%)
Jan 15, 2021 2.710 2.760 2.560 2.570 1,696,500 -0.22(-7.89%)
Jan 14, 2021 2.730 2.850 2.720 2.790 929,751 +0.04(+1.45%)
Jan 13, 2021 2.850 2.860 2.750 2.750 835,182 -0.10(-3.51%)
Jan 12, 2021 2.810 2.880 2.680 2.850 1,567,423 +0.00(+0.00%)
Jan 11, 2021 2.800 2.930 2.700 2.850 1,213,760 -0.07(-2.40%)
Jan 08, 2021 3.170 3.170 2.780 2.920 3,048,900 -0.31(-9.60%)
Jan 07, 2021 3.280 3.310 3.180 3.230 974,075 -0.05(-1.52%)
Jan 06, 2021 3.270 3.370 3.230 3.280 1,583,804 -0.06(-1.80%)
Jan 05, 2021 3.300 3.340 3.220 3.340 1,155,805 +0.07(+2.14%)
Jan 04, 2021 3.320 3.450 3.220 3.270 2,292,139 +0.10(+3.15%)
Dec 31, 2020 3.170 3.170 3.170 2,102,662 -0.01(-0.31%)
Dec 30, 2020 3.010 3.200 2.970 3.180 2,102,662 +0.18(+6.00%)
Dec 29, 2020 3.130 3.130 2.970 3.000 1,401,300 -0.11(-3.54%)
Dec 28, 2020 3.040 3.120 2.990 3.110 1,525,707 +0.17(+5.78%)
Dec 24, 2020 2.910 2.950 2.820 2.940 565,800 +0.09(+3.16%)
Dec 23, 2020 2.860 2.880 2.810 2.850 745,609 +0.04(+1.42%)
Dec 22, 2020 2.850 2.910 2.720 2.810 1,333,507 -0.02(-0.71%)
Dec 21, 2020 2.750 2.890 2.730 2.830 1,365,063 +0.10(+3.66%)
Dec 18, 2020 2.990 3.000 2.720 2.730 1,777,400 -0.16(-5.54%)
Dec 17, 2020 2.830 2.950 2.800 2.890 2,006,777 +0.19(+7.04%)
Dec 16, 2020 2.590 2.710 2.570 2.700 1,879,237 +0.16(+6.30%)
Dec 15, 2020 2.490 2.570 2.480 2.540 738,281 +0.12(+4.96%)
Dec 14, 2020 2.430 2.500 2.420 2.420 651,474 -0.05(-2.02%)
Dec 11, 2020 2.460 2.500 2.420 2.470 469,600 +0.03(+1.23%)
Dec 10, 2020 2.470 2.530 2.410 2.440 805,801 -0.02(-0.81%)
Dec 09, 2020 2.640 2.640 2.425 2.460 1,136,574 -0.16(-6.11%)
Dec 08, 2020 2.550 2.630 2.510 2.620 524,341 +0.04(+1.55%)
Dec 07, 2020 2.460 2.640 2.455 2.580 955,505 +0.11(+4.45%)
Dec 04, 2020 2.480 2.510 2.420 2.470 662,900 -0.01(-0.40%)
Dec 03, 2020 2.470 2.500 2.410 2.480 678,551 -0.02(-0.80%)
Dec 02, 2020 2.470 2.510 2.415 2.500 888,065 +0.00(+0.00%)
Dec 01, 2020 2.510 2.540 2.430 2.500 1,916,574 +0.10(+4.17%)
Nov 30, 2020 2.430 2.440 2.300 2.400 1,687,840 -0.06(-2.44%)
Nov 27, 2020 2.450 2.520 2.440 2.460 857,400 -0.02(-0.81%)
Nov 25, 2020 2.430 2.520 2.424 2.480 758,200 +0.09(+3.77%)
Nov 24, 2020 2.410 2.440 2.330 2.390 996,714 -0.02(-0.83%)
Nov 23, 2020 2.410 2.440 2.300 2.410 970,756 -0.01(-0.41%)
Nov 20, 2020 2.420 2.460 2.391 2.420 997,000 +0.08(+3.42%)
Nov 19, 2020 2.290 2.360 2.260 2.340 1,144,679 +0.00(+0.00%)
Nov 18, 2020 2.420 2.450 2.310 2.340 1,454,197 -0.11(-4.49%)
Nov 17, 2020 2.570 2.570 2.430 2.450 1,181,863 -0.07(-2.78%)
Nov 16, 2020 2.550 2.580 2.520 2.520 773,134 -0.04(-1.56%)
Nov 13, 2020 2.640 2.640 2.510 2.560 974,600 -0.03(-1.16%)
Nov 12, 2020 2.660 2.730 2.550 2.590 1,118,432 -0.01(-0.38%)
Nov 11, 2020 2.580 2.650 2.560 2.600 527,928 +0.01(+0.39%)
Nov 10, 2020 2.800 2.810 2.580 2.590 938,693 -0.13(-4.78%)
Nov 09, 2020 2.700 2.780 2.630 2.720 1,385,135 -0.13(-4.56%)
Nov 06, 2020 2.860 2.910 2.770 2.850 1,274,000 +0.04(+1.42%)
Nov 05, 2020 2.650 2.850 2.600 2.810 1,685,602 +0.31(+12.40%)
Nov 04, 2020 2.550 2.580 2.450 2.500 505,860 -0.06(-2.34%)
Nov 03, 2020 2.570 2.620 2.520 2.560 606,005 +0.02(+0.79%)
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.