Alexco Resource Corp (NY: AXU )

1.665 USD -0.085 (-4.86%)
Streaming Delayed Price Updated: 1:27 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 1.510 1.514 1.430 1.460 245,716 -0.07(-4.58%)
Apr 27, 2018 1.560 1.560 1.520 1.530 89,915 -0.01(-0.65%)
Apr 26, 2018 1.520 1.550 1.500 1.540 98,410 +0.03(+1.99%)
Apr 25, 2018 1.500 1.530 1.490 1.510 146,879 -0.02(-1.31%)
Apr 24, 2018 1.550 1.550 1.470 1.530 295,322 +0.02(+1.32%)
Apr 23, 2018 1.580 1.620 1.480 1.510 626,733 -0.10(-6.21%)
Apr 20, 2018 1.630 1.680 1.570 1.610 238,396 -0.04(-2.42%)
Apr 19, 2018 1.650 1.700 1.610 1.650 305,870 +0.03(+1.85%)
Apr 18, 2018 1.580 1.660 1.580 1.620 633,640 +0.07(+4.52%)
Apr 17, 2018 1.510 1.610 1.510 1.550 572,821 +0.02(+1.31%)
Apr 16, 2018 1.540 1.590 1.510 1.530 275,079 +0.01(+0.66%)
Apr 13, 2018 1.480 1.550 1.470 1.520 282,112 +0.05(+3.40%)
Apr 12, 2018 1.480 1.520 1.460 1.470 182,833 -0.01(-0.68%)
Apr 11, 2018 1.450 1.540 1.420 1.480 457,107 +0.05(+3.86%)
Apr 10, 2018 1.440 1.450 1.410 1.425 276,564 +0.02(+1.06%)
Apr 09, 2018 1.410 1.420 1.370 1.410 169,063 +0.01(+0.71%)
Apr 06, 2018 1.410 1.450 1.380 1.400 128,606 +0.01(+0.72%)
Apr 05, 2018 1.320 1.400 1.320 1.390 195,793 +0.07(+5.30%)
Apr 04, 2018 1.400 1.400 1.320 1.320 360,052 -0.08(-5.71%)
Apr 03, 2018 1.380 1.400 1.360 1.400 95,137 +0.03(+2.19%)
Apr 02, 2018 1.350 1.430 1.350 1.370 218,391 +0.02(+1.48%)
Mar 29, 2018 1.350 1.350 1.350 0 +0.04(+3.05%)
Mar 28, 2018 1.360 1.400 1.310 1.310 475,379 -0.09(-6.43%)
Mar 27, 2018 1.410 1.410 1.360 1.400 166,515 -0.03(-2.10%)
Mar 26, 2018 1.470 1.470 1.410 1.430 295,185 +0.01(+0.70%)
Mar 23, 2018 1.430 1.480 1.400 1.420 382,590 +0.02(+1.43%)
Mar 22, 2018 1.410 1.410 1.370 1.400 186,937 -0.03(-2.10%)
Mar 21, 2018 1.380 1.430 1.370 1.430 373,720 +0.08(+5.93%)
Mar 20, 2018 1.360 1.360 1.320 1.350 327,150 -0.01(-0.74%)
Mar 19, 2018 1.350 1.370 1.330 1.360 152,824 +0.01(+0.74%)
Mar 16, 2018 1.410 1.410 1.350 1.350 228,999 -0.07(-4.93%)
Mar 15, 2018 1.400 1.420 1.323 1.420 277,610 +0.06(+4.41%)
Mar 14, 2018 1.400 1.400 1.350 1.360 145,573 -0.05(-3.89%)
Mar 13, 2018 1.400 1.440 1.400 1.415 121,650 +0.01(+0.35%)
Mar 12, 2018 1.400 1.440 1.400 1.410 211,998 -0.02(-1.40%)
Mar 09, 2018 1.420 1.460 1.410 1.430 183,460 +0.01(+0.70%)
Mar 08, 2018 1.400 1.450 1.380 1.420 145,653 +0.02(+1.43%)
Mar 07, 2018 1.440 1.380 1.400 191,928 -0.03(-2.10%)
Mar 06, 2018 1.340 1.470 1.340 1.430 527,407 +0.10(+7.52%)
Mar 05, 2018 1.310 1.350 1.300 1.330 275,188 +0.01(+0.76%)
Mar 02, 2018 1.320 1.350 1.290 1.320 340,069 +0.01(+0.76%)
Mar 01, 2018 1.290 1.320 1.270 1.310 308,414 +0.01(+0.77%)
Feb 28, 2018 1.350 1.360 1.300 1.300 220,763 -0.07(-5.11%)
Feb 27, 2018 1.380 1.383 1.320 1.370 198,061 -0.02(-1.44%)
Feb 26, 2018 1.330 1.400 1.330 1.390 294,775 +0.08(+6.11%)
Feb 23, 2018 1.330 1.370 1.310 1.310 244,723 -0.03(-2.60%)
Feb 22, 2018 1.360 1.370 1.330 1.345 142,044 +0.01(+1.13%)
Feb 21, 2018 1.300 1.380 1.300 1.330 224,749 +0.02(+1.53%)
Feb 20, 2018 1.400 1.400 1.270 1.310 366,456 -0.07(-5.07%)
Feb 16, 2018 1.380 1.380 1.380 0 -0.03(-2.13%)
Feb 15, 2018 1.470 1.500 1.410 1.410 337,291 -0.03(-1.74%)
Feb 14, 2018 1.290 1.470 1.290 1.435 400,686 +0.15(+11.24%)
Feb 13, 2018 1.330 1.330 1.240 1.290 393,848 -0.03(-2.27%)
Feb 12, 2018 1.280 1.360 1.280 1.320 285,773 +0.03(+2.33%)
Feb 09, 2018 1.300 1.310 1.260 1.290 353,518 -0.02(-1.53%)
Feb 08, 2018 1.360 1.380 1.310 1.310 322,726 -0.05(-3.68%)
Feb 07, 2018 1.380 1.400 1.350 1.360 155,949 -0.02(-1.45%)
Feb 06, 2018 1.380 1.406 1.360 1.380 212,926 -0.01(-0.36%)
Feb 05, 2018 1.340 1.370 1.320 1.385 326,874 +0.03(+2.59%)
Feb 02, 2018 1.490 1.500 1.310 1.350 561,038 -0.15(-10.00%)
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.