Alexco Resource Corp (NY: AXU )

2.590 USD -0.040 (-1.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 7.230 7.290 7.130 7.210 158,334 +0.07(+0.98%)
Jun 29, 2011 6.990 7.250 6.970 7.140 186,289 +0.20(+2.88%)
Jun 28, 2011 6.740 6.950 6.690 6.940 170,893 +0.26(+3.89%)
Jun 27, 2011 6.800 6.830 6.670 6.680 331,989 -0.20(-2.91%)
Jun 24, 2011 6.970 7.060 6.770 6.880 314,770 -0.12(-1.71%)
Jun 23, 2011 7.120 7.120 6.822 7.000 589,090 -0.28(-3.85%)
Jun 22, 2011 7.500 7.620 7.221 7.280 340,187 -0.21(-2.80%)
Jun 21, 2011 7.210 7.490 7.210 7.490 416,179 +0.39(+5.49%)
Jun 20, 2011 7.050 7.100 7.040 7.100 380,098 +0.33(+4.87%)
Jun 17, 2011 6.900 6.980 6.650 6.770 453,418 -0.08(-1.17%)
Jun 16, 2011 6.960 7.133 6.790 6.850 351,578 -0.16(-2.28%)
Jun 15, 2011 7.120 7.280 6.900 7.010 367,943 -0.23(-3.18%)
Jun 14, 2011 7.120 7.390 7.090 7.240 347,997 +0.17(+2.40%)
Jun 13, 2011 7.260 7.380 7.070 7.070 418,245 -0.25(-3.42%)
Jun 10, 2011 7.290 7.320 7.100 7.320 326,863 -0.03(-0.41%)
Jun 09, 2011 7.100 7.370 7.050 7.350 330,190 +0.31(+4.40%)
Jun 08, 2011 7.370 7.410 6.950 7.040 849,408 -0.40(-5.38%)
Jun 07, 2011 7.510 7.770 7.440 7.440 378,972 -0.09(-1.20%)
Jun 06, 2011 7.720 7.870 7.480 7.530 489,276 -0.18(-2.33%)
Jun 03, 2011 7.610 7.805 7.550 7.710 288,199 -0.11(-1.41%)
May 24, 2011 7.510 7.850 7.480 7.820 489,934 +0.49(+6.68%)
May 23, 2011 7.540 7.650 7.320 7.330 311,992 -0.30(-3.93%)
May 20, 2011 7.500 7.630 7.300 7.630 261,015 +0.17(+2.28%)
May 19, 2011 7.630 7.700 7.370 7.460 235,577 -0.17(-2.23%)
May 18, 2011 7.420 7.750 7.370 7.630 403,296 +0.29(+3.95%)
May 17, 2011 7.290 7.490 7.160 7.340 644,680 -0.05(-0.68%)
May 16, 2011 7.730 7.940 7.330 7.390 729,169 -0.51(-6.46%)
May 13, 2011 8.320 8.440 7.753 7.900 596,197 -0.24(-2.95%)
May 12, 2011 7.790 8.250 7.520 8.140 755,416 +0.22(+2.78%)
May 11, 2011 8.380 8.380 7.850 7.920 735,911 -0.49(-5.83%)
May 10, 2011 8.610 8.700 8.410 8.410 408,361 -0.17(-1.98%)
May 09, 2011 8.690 8.770 8.400 8.580 721,159 +0.20(+2.39%)
May 06, 2011 8.380 8.700 8.210 8.380 872,326 +0.23(+2.82%)
May 05, 2011 8.640 8.840 7.970 8.150 1,345,456 -0.77(-8.63%)
May 04, 2011 8.650 9.020 8.520 8.920 1,079,337 +0.28(+3.24%)
May 03, 2011 8.820 8.970 8.350 8.640 1,219,730 -0.33(-3.68%)
May 02, 2011 8.970 9.000 8.782 8.970 1,022,733 -0.62(-6.47%)
Apr 29, 2011 9.930 9.950 9.520 9.590 1,098,568 -0.36(-3.62%)
Apr 28, 2011 10.17 10.28 9.750 9.950 1,067,742 -0.05(-0.50%)
Apr 27, 2011 9.500 10.01 9.140 10.00 838,055 +0.65(+6.95%)
Apr 26, 2011 9.850 9.850 9.150 9.350 1,243,886 -0.62(-6.22%)
Apr 25, 2011 10.10 10.19 9.930 9.970 1,085,244 -0.20(-1.97%)
Apr 21, 2011 10.10 10.21 9.950 10.17 895,084 +0.21(+2.11%)
Apr 20, 2011 9.820 10.23 9.770 9.960 1,247,631 +0.39(+4.08%)
Apr 19, 2011 9.450 9.610 9.280 9.570 445,876 +0.06(+0.63%)
Apr 18, 2011 9.680 9.680 9.080 9.510 820,903 -0.13(-1.35%)
Apr 15, 2011 9.730 9.900 9.550 9.640 880,719 -0.01(-0.10%)
Apr 14, 2011 8.630 9.670 8.580 9.650 1,069,116 +0.97(+11.18%)
Apr 13, 2011 8.900 9.010 8.550 8.680 621,703 +0.00(+0.00%)
Apr 12, 2011 9.130 9.130 8.630 8.680 718,130 -0.37(-4.09%)
Apr 11, 2011 9.780 9.870 8.900 9.050 1,118,702 -0.73(-7.46%)
Apr 08, 2011 9.800 9.940 9.640 9.780 726,790 +0.21(+2.19%)
Apr 07, 2011 9.560 9.810 9.450 9.570 409,738 -0.03(-0.31%)
Apr 06, 2011 9.910 10.09 9.410 9.600 1,200,846 -0.24(-2.44%)
Apr 05, 2011 9.370 9.870 9.260 9.840 1,463,803 +0.34(+3.58%)
Apr 04, 2011 8.840 9.500 8.840 9.500 1,483,121 +0.73(+8.32%)
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.