Skip to main content

Alexco Resource Corp (NY: AXU )

0.4862 -0.0316 (-6.10%)
Official Closing Price Updated: 4:10 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 0.5100 0.5113 0.5113 0.5113 260,100 -0.01(-2.65%)
Dec 30, 2014 0.5446 0.5477 0.5153 0.5252 301,621 -0.00(-0.92%)
Dec 29, 2014 0.5615 0.5760 0.5051 0.5301 334,464 -0.03(-5.34%)
Dec 26, 2014 0.5000 0.6000 0.5000 0.5600 388,366 +0.06(+12.00%)
Dec 24, 2014 0.4800 0.5000 0.5000 0.5000 105,500 +0.02(+3.65%)
Dec 23, 2014 0.4900 0.4900 0.4703 0.4824 126,444 +0.02(+4.82%)
Dec 22, 2014 0.5000 0.5000 0.4602 0.4602 326,839 -0.04(-7.96%)
Dec 19, 2014 0.4800 0.5000 0.4700 0.5000 199,297 +0.01(+1.01%)
Dec 18, 2014 0.5074 0.5074 0.4600 0.4950 205,150 +0.01(+1.16%)
Dec 17, 2014 0.4800 0.4998 0.4750 0.4893 146,917 +0.00(+0.89%)
Dec 16, 2014 0.5100 0.5100 0.4800 0.4850 123,244 -0.02(-3.00%)
Dec 15, 2014 0.4950 0.5140 0.4810 0.5000 225,887 -0.01(-2.72%)
Dec 12, 2014 0.5102 0.5301 0.4920 0.5140 208,007 +0.00(+0.74%)
Dec 11, 2014 0.5300 0.5350 0.5102 0.5102 188,665 -0.01(-2.07%)
Dec 10, 2014 0.5250 0.5500 0.5102 0.5210 174,436 -0.02(-4.23%)
Dec 09, 2014 0.5300 0.5900 0.5300 0.5440 315,153 +0.01(+1.61%)
Dec 08, 2014 0.5500 0.5558 0.5100 0.5354 90,407 -0.02(-3.10%)
Dec 05, 2014 0.5800 0.5800 0.5200 0.5525 239,297 -0.03(-4.74%)
Dec 04, 2014 0.5881 0.6000 0.5500 0.5800 188,489 -0.03(-4.35%)
Dec 03, 2014 0.5900 0.6135 0.5810 0.6064 102,140 +0.01(+1.71%)
Dec 02, 2014 0.6400 0.6400 0.5800 0.5962 230,936 -0.04(-6.84%)
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.