Alexco Resource Corp (NY: AXU )

1.700 USD +0.020 (+1.19%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 0.4629 0.5200 0.4529 0.4900 145,457 +0.04(+8.89%)
May 28, 2015 0.4742 0.4750 0.4500 0.4500 44,285 -0.02(-3.23%)
May 27, 2015 0.4700 0.5000 0.4609 0.4650 122,399 +0.01(+1.09%)
May 26, 2015 0.4700 0.4799 0.4600 0.4600 57,747 -0.02(-3.50%)
May 22, 2015 0.4700 0.4767 0.4767 0.4767 113,000 +0.01(+1.43%)
May 21, 2015 0.5050 0.5150 0.4700 0.4700 150,565 -0.03(-6.75%)
May 20, 2015 0.5199 0.5300 0.4999 0.5040 249,537 -0.01(-1.58%)
May 19, 2015 0.5000 0.5200 0.4500 0.5121 220,140 +0.02(+3.04%)
May 18, 2015 0.4700 0.5500 0.4700 0.4970 341,421 +0.03(+5.74%)
May 15, 2015 0.4231 0.5000 0.4230 0.4700 608,549 +0.05(+11.24%)
May 14, 2015 0.4299 0.4299 0.3999 0.4225 167,769 +0.02(+5.68%)
May 13, 2015 0.4000 0.4180 0.3800 0.3998 156,202 +0.01(+2.51%)
May 12, 2015 0.3899 0.3999 0.3799 0.3900 117,238 +0.01(+2.60%)
May 11, 2015 0.4050 0.4100 0.3691 0.3801 200,129 -0.02(-5.47%)
May 08, 2015 0.4050 0.4100 0.4007 0.4021 46,051 +0.00(+0.52%)
May 07, 2015 0.4066 0.4160 0.4000 0.4000 70,717 -0.01(-2.20%)
May 06, 2015 0.4188 0.4288 0.4000 0.4090 57,604 -0.01(-2.34%)
May 05, 2015 0.4149 0.4249 0.4100 0.4188 53,652 +0.01(+3.43%)
May 04, 2015 0.4200 0.4305 0.4000 0.4049 177,395 -0.02(-3.60%)
May 01, 2015 0.4200 0.4313 0.4161 0.4200 52,710 +0.01(+2.34%)
Apr 30, 2015 0.4198 0.4300 0.4006 0.4104 241,504 +0.00(+0.34%)
Apr 29, 2015 0.4400 0.4400 0.4000 0.4090 287,352 -0.03(-5.98%)
Apr 28, 2015 0.3936 0.4400 0.3929 0.4350 263,578 +0.03(+7.83%)
Apr 27, 2015 0.3832 0.4175 0.3831 0.4034 166,312 +0.03(+7.57%)
Apr 24, 2015 0.3860 0.4000 0.3700 0.3750 73,359 -0.02(-3.85%)
Apr 23, 2015 0.3700 0.3940 0.3699 0.3900 162,615 +0.02(+4.73%)
Apr 22, 2015 0.3800 0.3870 0.3647 0.3724 101,992 -0.00(-0.69%)
Apr 21, 2015 0.3894 0.3895 0.3670 0.3750 193,960 +0.00(+1.32%)
Apr 20, 2015 0.3700 0.4099 0.3700 0.3701 357,770 +0.00(+0.11%)
Apr 17, 2015 0.3747 0.3778 0.3552 0.3697 141,040 +0.00(+0.19%)
Apr 16, 2015 0.3800 0.4085 0.3653 0.3690 472,777 -0.01(-1.97%)
Apr 15, 2015 0.3600 0.3825 0.3500 0.3764 175,457 +0.00(+0.64%)
Apr 14, 2015 0.3520 0.3763 0.3520 0.3740 97,384 +0.02(+6.25%)
Apr 13, 2015 0.3500 0.3536 0.3500 0.3520 61,600 +0.00(+0.83%)
Apr 10, 2015 0.3600 0.3600 0.3375 0.3491 122,025 -0.00(-1.22%)
Apr 09, 2015 0.3499 0.3594 0.3450 0.3534 24,119 -0.00(-0.45%)
Apr 08, 2015 0.3578 0.3624 0.3478 0.3550 44,003 -0.01(-1.88%)
Apr 07, 2015 0.3705 0.3705 0.3500 0.3618 60,772 -0.00(-0.60%)
Apr 06, 2015 0.3500 0.3700 0.3497 0.3640 170,476 +0.01(+4.03%)
Apr 02, 2015 0.3600 0.3499 0.3499 0.3499 160,500 -0.01(-2.91%)
Apr 01, 2015 0.3795 0.3850 0.3495 0.3604 215,504 -0.01(-3.89%)
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%)
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.