Alexco Resource Corp (NY: AXU )

1.810 USD +0.020 (+1.12%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 3.340 3.350 3.200 3.290 26,687 -0.01(-0.30%)
Jun 27, 2008 3.230 3.300 3.210 3.300 40,663 +0.08(+2.48%)
Jun 26, 2008 3.190 3.270 3.180 3.220 44,950 +0.06(+1.90%)
Jun 25, 2008 3.380 3.380 3.160 3.160 33,400 -0.16(-4.82%)
Jun 24, 2008 3.350 3.350 3.250 3.320 23,200 -0.02(-0.60%)
Jun 23, 2008 3.330 3.346 3.280 3.340 40,277 +0.03(+0.91%)
Jun 20, 2008 3.140 3.340 3.090 3.310 47,930 +0.17(+5.41%)
Jun 19, 2008 3.200 3.220 3.120 3.140 46,040 -0.03(-0.95%)
Jun 18, 2008 3.260 3.299 3.170 3.170 18,008 -0.12(-3.65%)
Jun 17, 2008 3.280 3.330 3.280 3.290 10,151 +0.02(+0.61%)
Jun 16, 2008 3.350 3.430 3.260 3.270 54,536 -0.13(-3.82%)
Jun 13, 2008 3.430 3.430 3.340 3.400 37,670 -0.06(-1.73%)
Jun 12, 2008 3.510 3.510 3.410 3.460 46,900 -0.05(-1.42%)
Jun 11, 2008 3.560 3.610 3.510 3.510 24,344 -0.04(-1.13%)
Jun 10, 2008 3.500 3.570 3.500 3.550 221,892 +0.05(+1.43%)
Jun 09, 2008 3.550 3.550 3.500 3.500 40,475 -0.02(-0.57%)
Jun 06, 2008 3.530 3.550 3.500 3.520 48,666 +0.02(+0.57%)
Jun 05, 2008 3.510 3.590 3.480 3.500 35,103 -0.05(-1.41%)
Jun 04, 2008 3.560 3.600 3.510 3.550 17,945 -0.01(-0.28%)
Jun 03, 2008 3.600 3.640 3.560 3.560 18,077 -0.04(-0.97%)
Jun 02, 2008 3.650 3.670 3.580 3.595 31,234 -0.06(-1.78%)
May 30, 2008 3.770 3.770 3.600 3.660 30,115 +0.08(+2.23%)
May 29, 2008 3.790 3.790 3.560 3.580 74,030 -0.21(-5.54%)
May 28, 2008 3.710 3.800 3.710 3.790 27,800 +0.04(+1.07%)
May 27, 2008 3.940 3.940 3.750 3.750 37,627 -0.10(-2.60%)
May 26, 2008 3.970 3.970 3.770 3.850 0 +0.00(+0.00%)
May 23, 2008 3.970 3.970 3.770 3.850 44,700 +0.00(+0.00%)
May 22, 2008 3.880 3.930 3.820 3.850 31,700 -0.07(-1.79%)
May 21, 2008 3.890 3.940 3.810 3.920 46,060 +0.04(+1.03%)
May 20, 2008 3.895 3.910 3.820 3.880 51,677 -0.04(-1.02%)
May 19, 2008 4.140 4.140 3.840 3.920 40,245 +0.11(+2.89%)
May 16, 2008 3.820 3.880 3.800 3.810 40,680 -0.08(-2.06%)
May 15, 2008 3.850 3.890 3.850 3.890 28,902 +0.04(+1.04%)
May 14, 2008 3.850 3.885 3.810 3.850 16,625 +0.01(+0.26%)
May 13, 2008 3.920 3.920 3.810 3.840 29,015 -0.04(-1.03%)
May 12, 2008 3.890 3.890 3.800 3.880 30,580 +0.03(+0.73%)
May 09, 2008 3.790 3.860 3.760 3.852 15,500 +0.04(+1.10%)
May 08, 2008 3.890 3.900 3.800 3.810 41,529 -0.12(-3.05%)
May 07, 2008 3.950 3.970 3.910 3.930 18,530 -0.02(-0.51%)
May 06, 2008 4.000 4.020 3.890 3.950 23,904 -0.04(-1.00%)
May 05, 2008 4.000 4.050 3.990 3.990 16,955 -0.05(-1.24%)
May 02, 2008 4.020 4.270 4.020 4.040 41,906 +0.04(+1.00%)
May 01, 2008 4.040 4.040 3.830 4.000 51,756 +0.00(+0.00%)
Apr 30, 2008 3.850 4.000 3.850 4.000 112,647 +0.11(+2.83%)
Apr 29, 2008 3.900 3.989 3.830 3.890 31,976 -0.06(-1.52%)
Apr 28, 2008 4.000 4.000 3.940 3.950 12,860 -0.02(-0.50%)
Apr 25, 2008 3.950 4.030 3.940 3.970 17,200 +0.03(+0.76%)
Apr 24, 2008 4.050 4.052 3.850 3.940 71,679 -0.11(-2.72%)
Apr 23, 2008 4.170 4.170 4.020 4.050 30,667 -0.12(-2.88%)
Apr 22, 2008 4.260 4.310 4.110 4.170 27,885 -0.16(-3.70%)
Apr 21, 2008 4.500 4.500 4.200 4.330 52,861 -0.07(-1.59%)
Apr 18, 2008 4.380 4.400 4.220 4.400 38,400 +0.10(+2.33%)
Apr 17, 2008 4.300 4.350 4.220 4.300 84,868 +0.00(+0.00%)
Apr 16, 2008 4.290 4.300 4.100 4.300 40,280 +0.17(+4.12%)
Apr 15, 2008 4.150 4.250 4.020 4.130 39,900 +0.04(+0.98%)
Apr 14, 2008 4.350 4.350 4.050 4.090 45,473 -0.21(-4.88%)
Apr 11, 2008 4.350 4.420 4.240 4.300 30,135 -0.04(-0.92%)
Apr 10, 2008 4.380 4.400 4.280 4.340 18,840 +0.01(+0.23%)
Apr 09, 2008 4.430 4.430 4.260 4.330 16,000 -0.06(-1.37%)
Apr 08, 2008 4.350 4.400 4.310 4.390 45,425 -0.03(-0.68%)
Apr 07, 2008 4.350 4.500 4.300 4.420 45,380 +0.12(+2.79%)
Apr 04, 2008 4.290 4.340 4.250 4.300 27,100 +0.00(+0.00%)
Apr 03, 2008 4.150 4.300 4.150 4.300 44,400 +0.10(+2.38%)
Apr 02, 2008 4.100 4.220 4.090 4.200 25,200 +0.12(+2.94%)
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.