Skip to main content

Alexco Resource Corp (NY: AXU )

0.5300 +0.0061 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 1.260 1.300 1.210 1.260 292,113 -0.01(-0.79%)
Jun 27, 2014 1.280 1.310 1.260 1.270 304,833 -0.04(-3.05%)
Jun 26, 2014 1.300 1.340 1.280 1.310 577,519 +0.00(+0.00%)
Jun 25, 2014 1.410 1.410 1.310 1.310 344,858 -0.09(-6.43%)
Jun 24, 2014 1.310 1.420 1.310 1.400 535,598 +0.08(+6.06%)
Jun 23, 2014 1.300 1.400 1.290 1.320 825,368 +0.05(+3.94%)
Jun 20, 2014 1.310 1.360 1.240 1.270 12,469,466 -0.01(-0.78%)
Jun 19, 2014 1.160 1.318 1.130 1.280 1,851,480 +0.17(+15.32%)
Jun 18, 2014 1.110 1.130 1.080 1.110 702,735 +0.03(+2.78%)
Jun 17, 2014 1.060 1.130 1.020 1.080 509,641 +0.06(+5.88%)
Jun 16, 2014 1.110 1.150 1.000 1.020 824,423 -0.10(-8.93%)
Jun 13, 2014 1.100 1.170 1.060 1.120 754,070 +0.05(+4.67%)
Jun 12, 2014 0.9800 1.110 0.9800 1.070 921,396 +0.12(+12.64%)
Jun 11, 2014 0.9800 1.000 0.9100 0.9499 841,301 -0.03(-3.07%)
Jun 10, 2014 1.020 1.060 0.9800 0.9800 536,391 -0.02(-1.51%)
Jun 06, 2014 0.9930 1.020 0.9701 0.9950 344,546 +0.00(+0.00%)
Jun 05, 2014 1.010 1.060 0.9900 0.9950 690,835 -0.04(-3.40%)
Jun 04, 2014 1.060 1.080 1.020 1.030 261,075 -0.02(-1.90%)
Jun 03, 2014 1.060 1.100 1.030 1.050 204,244 -0.01(-0.94%)
Jun 02, 2014 1.050 1.130 1.040 1.060 393,721 +0.01(+0.95%)
May 30, 2014 1.080 1.110 1.030 1.050 394,703 -0.02(-1.87%)
May 29, 2014 1.130 1.149 1.060 1.070 502,928 -0.04(-3.60%)
May 28, 2014 1.180 1.200 1.110 1.110 492,787 -0.06(-5.13%)
May 27, 2014 1.230 1.260 1.150 1.170 390,650 -0.10(-7.87%)
May 23, 2014 1.310 1.270 1.270 1.270 173,500 -0.04(-3.05%)
May 22, 2014 1.360 1.380 1.300 1.310 104,043 -0.05(-3.68%)
May 21, 2014 1.270 1.380 1.260 1.360 202,821 +0.06(+4.62%)
May 20, 2014 1.310 1.310 1.280 1.300 83,618 -0.03(-2.26%)
May 19, 2014 1.340 1.350 1.330 1.330 109,118 +0.00(+0.00%)
May 16, 2014 1.260 1.330 1.250 1.330 135,297 +0.05(+3.91%)
May 15, 2014 1.300 1.350 1.265 1.280 158,575 -0.01(-0.78%)
May 14, 2014 1.290 1.310 1.270 1.290 128,192 +0.03(+2.38%)
May 13, 2014 1.320 1.340 1.260 1.260 107,883 -0.06(-4.55%)
May 12, 2014 1.340 1.340 1.300 1.320 89,758 -0.01(-0.75%)
May 09, 2014 1.340 1.340 1.280 1.330 159,630 -0.01(-0.75%)
May 08, 2014 1.330 1.370 1.320 1.340 75,534 +0.02(+1.52%)
May 07, 2014 1.410 1.410 1.320 1.320 129,860 -0.08(-5.71%)
May 06, 2014 1.380 1.430 1.320 1.400 119,135 +0.03(+2.19%)
May 05, 2014 1.380 1.390 1.310 1.370 124,099 +0.02(+1.48%)
May 02, 2014 1.320 1.400 1.270 1.350 213,658 +0.03(+2.27%)
May 01, 2014 1.280 1.320 1.280 1.320 79,609 +0.03(+2.33%)
Apr 30, 2014 1.280 1.320 1.240 1.290 141,441 +0.00(+0.00%)
Apr 29, 2014 1.240 1.300 1.240 1.290 288,349 +0.06(+4.88%)
Apr 28, 2014 1.310 1.320 1.210 1.230 334,301 -0.08(-6.11%)
Apr 25, 2014 1.300 1.330 1.240 1.310 283,442 +0.04(+3.15%)
Apr 24, 2014 1.350 1.400 1.253 1.270 303,640 -0.09(-6.62%)
Apr 23, 2014 1.300 1.400 1.290 1.360 222,632 +0.05(+3.82%)
Apr 22, 2014 1.270 1.310 1.230 1.310 293,413 +0.07(+5.73%)
Apr 21, 2014 1.270 1.290 1.200 1.239 316,574 -0.05(-3.95%)
Apr 17, 2014 1.350 1.290 1.290 1.290 210,500 -0.06(-4.44%)
Apr 16, 2014 1.380 1.390 1.340 1.350 94,450 -0.03(-2.17%)
Apr 15, 2014 1.400 1.410 1.300 1.380 265,921 -0.07(-4.83%)
Apr 14, 2014 1.400 1.475 1.370 1.450 179,203 +0.05(+3.57%)
Apr 11, 2014 1.440 1.440 1.400 1.400 241,921 -0.05(-3.45%)
Apr 10, 2014 1.580 1.620 1.420 1.450 225,479 -0.14(-8.52%)
Apr 09, 2014 1.510 1.610 1.500 1.585 202,450 +0.04(+2.92%)
Apr 08, 2014 1.510 1.560 1.500 1.540 109,361 +0.05(+3.36%)
Apr 07, 2014 1.550 1.570 1.480 1.490 75,534 -0.07(-4.49%)
Apr 04, 2014 1.580 1.590 1.540 1.560 138,807 +0.04(+2.63%)
Apr 03, 2014 1.550 1.560 1.490 1.520 151,117 -0.06(-3.80%)
Apr 02, 2014 1.510 1.590 1.370 1.580 346,480 +0.07(+4.64%)
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.