Alexco Resource Corp (NY: AXU )

2.590 USD -0.040 (-1.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.620 6.900 6.580 6.770 403,659 +0.43(+6.78%)
Nov 29, 2011 6.480 6.530 6.170 6.340 288,086 -0.22(-3.35%)
Nov 28, 2011 6.460 6.720 6.460 6.560 257,616 +0.33(+5.30%)
Nov 25, 2011 6.220 6.410 6.180 6.230 111,679 -0.02(-0.32%)
Nov 23, 2011 6.530 6.530 6.180 6.250 251,126 -0.28(-4.29%)
Nov 22, 2011 6.420 6.620 6.290 6.530 503,849 +0.25(+3.98%)
Nov 21, 2011 6.500 6.520 6.070 6.280 631,423 -0.39(-5.85%)
Nov 18, 2011 6.920 6.920 6.580 6.670 335,388 -0.03(-0.45%)
Nov 17, 2011 6.980 6.980 6.610 6.700 360,232 -0.34(-4.83%)
Nov 16, 2011 7.140 7.230 7.000 7.040 168,988 -0.15(-2.09%)
Nov 15, 2011 7.240 7.300 7.100 7.190 150,555 +0.04(+0.56%)
Nov 14, 2011 7.150 7.240 6.980 7.150 163,309 +0.01(+0.14%)
Nov 11, 2011 7.250 7.390 7.070 7.140 531,487 -0.03(-0.42%)
Nov 10, 2011 7.450 7.450 7.040 7.170 448,488 -0.21(-2.85%)
Nov 09, 2011 7.740 7.838 7.280 7.380 525,642 -0.53(-6.70%)
Nov 08, 2011 7.890 8.000 7.770 7.910 233,229 -0.03(-0.38%)
Nov 07, 2011 7.990 8.120 7.780 7.940 253,808 +0.08(+1.02%)
Nov 04, 2011 7.630 7.960 7.610 7.860 237,560 +0.11(+1.42%)
Nov 03, 2011 7.740 7.850 7.500 7.750 219,874 +0.12(+1.57%)
Nov 02, 2011 7.400 7.670 7.320 7.630 389,390 +0.42(+5.83%)
Nov 01, 2011 7.450 7.550 7.070 7.210 807,374 -0.45(-5.87%)
Oct 31, 2011 8.050 8.070 7.660 7.660 352,131 -0.41(-5.08%)
Oct 28, 2011 8.010 8.150 7.930 8.070 259,487 +0.11(+1.38%)
Oct 27, 2011 7.890 8.200 7.890 7.960 373,222 +0.25(+3.24%)
Oct 26, 2011 7.800 7.830 7.540 7.710 319,058 +0.05(+0.65%)
Oct 25, 2011 7.540 7.780 7.240 7.660 424,101 +0.19(+2.54%)
Oct 24, 2011 7.120 7.500 7.110 7.470 404,384 +0.43(+6.18%)
Oct 21, 2011 7.220 7.350 7.020 7.035 309,887 +0.02(+0.21%)
Oct 20, 2011 6.900 7.190 6.690 7.020 311,843 -0.04(-0.57%)
Oct 19, 2011 7.380 7.470 7.010 7.060 266,151 -0.29(-3.95%)
Oct 18, 2011 7.000 7.520 6.860 7.350 414,682 +0.23(+3.23%)
Oct 17, 2011 7.420 7.480 7.070 7.120 273,685 -0.27(-3.65%)
Oct 14, 2011 7.600 7.600 7.270 7.390 139,537 +0.12(+1.65%)
Oct 13, 2011 7.310 7.330 7.050 7.270 118,040 -0.08(-1.09%)
Oct 12, 2011 7.350 7.640 7.280 7.350 361,206 +0.15(+2.08%)
Oct 11, 2011 7.130 7.320 6.990 7.200 214,887 +0.01(+0.14%)
Oct 10, 2011 6.920 7.210 6.920 7.190 228,796 +0.37(+5.43%)
Oct 07, 2011 7.110 7.160 6.750 6.820 708,491 -0.21(-2.99%)
Oct 06, 2011 6.930 7.100 6.790 7.030 554,768 +0.57(+8.82%)
Oct 05, 2011 6.170 6.500 5.960 6.460 357,384 +0.36(+5.90%)
Oct 04, 2011 6.300 6.300 5.730 6.100 855,249 -0.32(-4.98%)
Oct 03, 2011 6.980 7.030 6.380 6.420 581,020 -0.36(-5.31%)
Sep 30, 2011 6.450 6.870 6.440 6.780 474,215 +0.17(+2.57%)
Sep 29, 2011 6.860 6.930 6.400 6.610 611,383 -0.14(-2.07%)
Sep 28, 2011 7.500 7.570 6.710 6.750 609,052 -0.74(-9.88%)
Sep 27, 2011 7.590 7.800 7.410 7.490 462,093 +0.23(+3.17%)
Sep 26, 2011 7.020 7.320 6.700 7.260 826,092 -0.07(-0.95%)
Sep 23, 2011 7.430 7.650 7.080 7.330 934,438 -0.52(-6.62%)
Sep 22, 2011 7.840 7.950 7.500 7.850 1,010,803 -0.73(-8.51%)
Sep 21, 2011 8.820 9.060 8.510 8.580 729,374 -0.35(-3.92%)
Sep 20, 2011 8.550 9.130 8.470 8.930 779,885 +0.38(+4.44%)
Sep 19, 2011 8.870 9.000 8.400 8.550 477,279 -0.35(-3.93%)
Sep 16, 2011 8.640 8.940 8.600 8.900 456,033 +0.38(+4.46%)
Sep 15, 2011 8.560 8.610 8.090 8.520 466,073 -0.09(-1.05%)
Sep 14, 2011 8.870 8.970 8.490 8.610 361,632 -0.27(-3.04%)
Sep 13, 2011 8.670 8.930 8.430 8.880 320,603 +0.34(+3.98%)
Sep 12, 2011 8.570 8.900 8.100 8.540 640,106 -0.57(-6.26%)
Sep 09, 2011 9.080 9.250 8.840 9.110 709,324 -0.12(-1.30%)
Sep 08, 2011 8.750 9.320 8.620 9.230 909,008 +0.60(+6.95%)
Sep 07, 2011 7.990 8.630 7.820 8.630 364,163 +0.50(+6.15%)
Sep 06, 2011 8.200 8.430 8.000 8.130 436,527 -0.18(-2.17%)
Sep 02, 2011 8.280 8.560 8.180 8.310 536,696 +0.16(+1.96%)
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.