Skip to main content

Alexco Resource Corp (NY: AXU )

0.7877 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 0.3780 0.3860 0.3492 0.3750 104,035 -0.00(-0.79%)
Mar 30, 2015 0.3880 0.3880 0.3580 0.3780 46,187 -0.01(-2.45%)
Mar 27, 2015 0.3500 0.3880 0.3310 0.3875 136,492 +0.03(+7.04%)
Mar 26, 2015 0.4083 0.4083 0.3620 0.3620 94,698 -0.02(-4.74%)
Mar 25, 2015 0.4030 0.4100 0.3600 0.3800 136,161 -0.02(-5.00%)
Mar 24, 2015 0.3300 0.4100 0.3300 0.4000 242,406 +0.07(+21.21%)
Mar 23, 2015 0.3800 0.3800 0.3100 0.3300 763,609 -0.05(-13.16%)
Mar 20, 2015 0.3800 0.3985 0.3700 0.3800 324,743 +0.00(+0.00%)
Mar 19, 2015 0.4100 0.4100 0.3712 0.3800 107,735 -0.03(-7.32%)
Mar 18, 2015 0.3703 0.4100 0.3600 0.4100 196,686 +0.03(+8.07%)
Mar 17, 2015 0.3800 0.3800 0.3515 0.3794 100,116 +0.00(+1.17%)
Mar 16, 2015 0.4000 0.4099 0.3700 0.3750 163,914 -0.02(-5.97%)
Mar 13, 2015 0.3600 0.4004 0.3448 0.3988 114,916 +0.03(+9.53%)
Mar 12, 2015 0.3900 0.4000 0.3433 0.3641 395,656 -0.01(-2.54%)
Mar 11, 2015 0.3050 0.3900 0.2553 0.3736 1,199,544 +0.10(+38.37%)
Mar 10, 2015 0.3800 0.3900 0.2730 0.2700 1,592,290 -0.11(-28.95%)
Mar 09, 2015 0.3900 0.4000 0.3700 0.3800 183,300 -0.02(-3.89%)
Mar 06, 2015 0.4000 0.4100 0.3800 0.3954 326,250 -0.01(-3.54%)
Mar 05, 2015 0.4300 0.4375 0.4000 0.4099 290,548 -0.02(-4.67%)
Mar 04, 2015 0.4337 0.4337 0.4120 0.4300 101,155 -0.00(-1.08%)
Mar 03, 2015 0.4300 0.4364 0.4300 0.4347 33,113 +0.00(+0.65%)
Mar 02, 2015 0.4200 0.4335 0.4155 0.4319 98,193 +0.02(+3.95%)
Feb 27, 2015 0.4387 0.4500 0.4155 0.4155 208,499 -0.02(-4.04%)
Feb 26, 2015 0.4500 0.4600 0.4305 0.4330 283,550 -0.01(-2.04%)
Feb 25, 2015 0.4650 0.4750 0.4420 0.4420 136,556 -0.02(-4.95%)
Feb 24, 2015 0.4600 0.4700 0.4549 0.4650 85,941 +0.01(+2.02%)
Feb 23, 2015 0.4700 0.4793 0.4558 0.4558 162,123 -0.02(-5.02%)
Feb 20, 2015 0.4800 0.4900 0.4700 0.4799 96,623 -0.00(-0.02%)
Feb 19, 2015 0.4950 0.4950 0.4800 0.4800 161,165 -0.01(-1.03%)
Feb 18, 2015 0.4770 0.4900 0.4700 0.4850 195,399 +0.01(+2.65%)
Feb 17, 2015 0.4600 0.4800 0.4550 0.4725 230,948 +0.01(+1.33%)
Feb 13, 2015 0.4700 0.4663 0.4663 0.4663 161,900 -0.00(-0.79%)
Feb 12, 2015 0.4790 0.4790 0.4462 0.4700 517,271 -0.01(-1.88%)
Feb 11, 2015 0.5100 0.5100 0.4700 0.4790 283,966 -0.02(-3.23%)
Feb 10, 2015 0.5100 0.5100 0.4800 0.4950 264,219 -0.01(-2.44%)
Feb 09, 2015 0.5025 0.5400 0.5000 0.5074 136,247 -0.00(-0.45%)
Feb 06, 2015 0.5300 0.5400 0.4982 0.5097 210,126 -0.04(-7.33%)
Feb 05, 2015 0.5200 0.5500 0.5100 0.5500 176,936 +0.03(+5.77%)
Feb 04, 2015 0.5197 0.5200 0.4900 0.5200 333,816 +0.00(+0.00%)
Feb 03, 2015 0.5150 0.5200 0.5087 0.5200 87,595 -0.01(-0.95%)
Feb 02, 2015 0.5250 0.5300 0.5018 0.5250 287,670 -0.01(-0.94%)
Jan 30, 2015 0.5300 0.5353 0.4900 0.5300 302,028 -0.02(-3.64%)
Jan 29, 2015 0.5400 0.5500 0.5100 0.5500 239,627 -0.01(-1.11%)
Jan 28, 2015 0.5950 0.5950 0.5549 0.5562 297,639 -0.03(-5.71%)
Jan 27, 2015 0.5855 0.6106 0.5800 0.5899 240,987 +0.01(+2.54%)
Jan 26, 2015 0.6000 0.6100 0.5620 0.5753 155,356 -0.04(-6.77%)
Jan 23, 2015 0.6175 0.6255 0.6000 0.6171 220,713 -0.01(-1.53%)
Jan 22, 2015 0.6300 0.6450 0.6033 0.6267 257,283 -0.01(-2.08%)
Jan 21, 2015 0.6354 0.6783 0.6000 0.6400 570,735 +0.02(+3.29%)
Jan 20, 2015 0.5500 0.6220 0.5300 0.6196 1,340,601 +0.07(+12.65%)
Jan 16, 2015 0.5100 0.5500 0.4900 0.5500 414,466 +0.03(+6.71%)
Jan 15, 2015 0.5100 0.5200 0.4777 0.5154 333,618 +0.03(+5.21%)
Jan 14, 2015 0.5325 0.5325 0.4801 0.4899 420,090 -0.02(-3.94%)
Jan 13, 2015 0.5600 0.5700 0.5100 0.5100 292,674 -0.03(-5.90%)
Jan 12, 2015 0.5600 0.5600 0.5300 0.5420 293,975 -0.01(-1.45%)
Jan 09, 2015 0.5500 0.5500 0.5300 0.5500 75,527 +0.00(+0.00%)
Jan 08, 2015 0.5500 0.5600 0.5300 0.5500 106,535 -0.00(-0.45%)
Jan 07, 2015 0.5600 0.5600 0.5100 0.5525 193,644 +0.00(+0.45%)
Jan 06, 2015 0.5550 0.5798 0.5200 0.5500 500,485 -0.00(-0.54%)
Jan 05, 2015 0.5400 0.5533 0.5320 0.5530 144,024 +0.01(+2.41%)
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.