Skip to main content

Alexco Resource Corp (NY: AXU )

0.4000 -0.0200 (-4.76%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 2.140 2.160 2.050 2.120 170,047 +0.11(+5.46%)
May 28, 2009 1.980 2.080 1.980 2.010 148,446 +0.05(+2.56%)
May 27, 2009 2.100 2.100 1.950 1.960 195,517 -0.08(-3.92%)
May 26, 2009 2.080 2.080 1.820 2.040 203,039 +0.07(+3.55%)
May 22, 2009 1.720 1.970 1.720 1.970 337,412 +0.20(+11.30%)
May 21, 2009 1.650 1.820 1.630 1.770 338,761 +0.12(+7.27%)
May 20, 2009 1.660 1.670 1.548 1.650 370,088 +0.14(+9.27%)
May 19, 2009 1.350 1.540 1.350 1.510 826,048 +0.16(+11.85%)
May 18, 2009 1.500 1.500 1.330 1.350 121,432 -0.01(-0.74%)
May 15, 2009 1.330 1.390 1.300 1.360 146,400 +0.04(+3.03%)
May 14, 2009 1.300 1.350 1.270 1.320 160,588 +0.00(+0.00%)
May 13, 2009 1.450 1.450 1.310 1.320 440,313 -0.07(-5.04%)
May 12, 2009 1.450 1.450 1.370 1.390 204,107 -0.01(-0.71%)
May 11, 2009 1.500 1.550 1.390 1.400 195,558 -0.12(-7.89%)
May 08, 2009 1.520 1.550 1.500 1.520 265,599 +0.00(+0.00%)
May 07, 2009 1.560 1.690 1.520 1.520 180,883 -0.03(-1.94%)
May 06, 2009 1.460 1.570 1.460 1.550 174,022 +0.06(+4.03%)
May 05, 2009 1.490 1.580 1.480 1.490 148,307 +0.04(+2.76%)
May 04, 2009 1.440 1.450 1.420 1.450 212,867 +0.05(+3.57%)
May 01, 2009 1.330 1.400 1.320 1.400 90,740 +0.09(+6.87%)
Apr 30, 2009 1.380 1.380 1.260 1.310 33,532 +0.02(+1.55%)
Apr 29, 2009 1.220 1.290 1.220 1.290 62,245 +0.08(+6.61%)
Apr 28, 2009 1.240 1.240 1.150 1.210 62,898 -0.02(-1.63%)
Apr 27, 2009 1.240 1.270 1.230 1.230 42,106 -0.01(-0.81%)
Apr 24, 2009 1.360 1.360 1.220 1.240 73,388 +0.02(+1.64%)
Apr 23, 2009 1.140 1.230 1.140 1.220 126,386 +0.08(+7.02%)
Apr 22, 2009 1.160 1.180 1.140 1.140 46,690 -0.04(-3.39%)
Apr 21, 2009 1.180 1.200 1.170 1.180 128,928 +0.00(+0.00%)
Apr 20, 2009 1.130 1.200 1.130 1.180 53,800 +0.00(+0.00%)
Apr 17, 2009 1.200 1.200 1.150 1.180 84,887 -0.03(-2.48%)
Apr 16, 2009 1.220 1.240 1.200 1.210 31,699 -0.02(-1.63%)
Apr 15, 2009 1.230 1.250 1.220 1.230 28,074 -0.01(-0.81%)
Apr 14, 2009 1.200 1.250 1.200 1.240 13,100 +0.00(+0.00%)
Apr 13, 2009 1.220 1.240 1.210 1.240 31,964 +0.02(+1.64%)
Apr 09, 2009 1.190 1.230 1.190 1.220 134,345 +0.03(+2.52%)
Apr 08, 2009 1.200 1.200 1.160 1.190 55,785 +0.00(+0.00%)
Apr 07, 2009 1.250 1.260 1.190 1.190 60,900 -0.06(-4.79%)
Apr 06, 2009 1.320 1.340 1.170 1.250 79,647 -0.09(-6.72%)
Apr 03, 2009 1.360 1.380 1.340 1.340 32,450 -0.03(-2.33%)
Apr 02, 2009 1.370 1.400 1.360 1.372 100,276 +0.00(+0.15%)
Apr 01, 2009 1.320 1.370 1.320 1.370 110,311 +0.04(+3.01%)
Mar 31, 2009 1.300 1.330 1.290 1.330 24,996 +0.04(+3.09%)
Mar 30, 2009 1.270 1.300 1.270 1.290 25,004 -0.07(-5.14%)
Mar 26, 2009 1.350 1.380 1.340 1.360 42,450 +0.01(+0.74%)
Mar 25, 2009 1.330 1.380 1.313 1.350 57,162 +0.01(+0.75%)
Mar 24, 2009 1.210 1.340 1.200 1.340 72,210 +0.06(+4.69%)
Mar 23, 2009 1.290 1.290 1.270 1.280 34,010 +0.04(+3.23%)
Mar 20, 2009 1.330 1.330 1.200 1.240 74,600 -0.04(-3.12%)
Mar 19, 2009 1.300 1.360 1.260 1.280 82,105 +0.05(+4.06%)
Mar 18, 2009 1.200 1.240 1.120 1.230 37,556 +0.06(+5.13%)
Mar 17, 2009 1.080 1.170 1.080 1.170 25,855 +0.05(+4.46%)
Mar 16, 2009 1.190 1.190 1.100 1.120 109,414 -0.11(-8.94%)
Mar 13, 2009 1.230 1.230 1.180 1.230 0 +0.01(+0.83%)
Mar 12, 2009 1.200 1.240 1.200 1.220 40,995 +0.01(+0.82%)
Mar 11, 2009 1.150 1.210 1.120 1.210 39,320 +0.06(+5.31%)
Mar 10, 2009 1.220 1.230 1.130 1.149 103,865 -0.07(-5.82%)
Mar 09, 2009 1.370 1.370 1.220 1.220 70,414 -0.15(-10.95%)
Mar 06, 2009 1.520 1.520 1.360 1.370 0 -0.01(-0.72%)
Mar 05, 2009 1.240 1.380 1.240 1.380 15,800 +0.14(+11.30%)
Mar 04, 2009 1.220 1.250 1.210 1.240 34,785 -0.01(-0.81%)
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.