Alexco Resource Corp (NY: AXU )

1.630 USD UNCHANGED
Official Closing Price Updated: 6:30 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 1.020 1.040 1.005 1.020 819,313 +0.00(+0.00%)
Jul 30, 2014 1.050 1.090 1.010 1.020 2,222,888 -0.23(-18.40%)
Jul 29, 2014 1.280 1.280 1.240 1.250 109,402 -0.02(-1.57%)
Jul 28, 2014 1.240 1.250 1.230 1.270 171,845 +0.04(+3.25%)
Jul 25, 2014 1.200 1.250 1.200 1.230 80,621 +0.03(+2.50%)
Jul 24, 2014 1.250 1.259 1.200 1.200 205,242 -0.05(-4.38%)
Jul 23, 2014 1.250 1.290 1.250 1.255 78,237 +0.00(+0.00%)
Jul 22, 2014 1.290 1.290 1.250 1.255 136,713 -0.04(-2.71%)
Jul 21, 2014 1.280 1.300 1.260 1.290 85,964 +0.01(+0.78%)
Jul 18, 2014 1.290 1.300 1.260 1.280 93,026 -0.02(-1.54%)
Jul 17, 2014 1.220 1.310 1.220 1.300 163,936 +0.07(+5.69%)
Jul 16, 2014 1.240 1.290 1.220 1.230 192,606 -0.01(-0.81%)
Jul 15, 2014 1.310 1.360 1.240 1.240 394,910 -0.06(-4.62%)
Jul 14, 2014 1.240 1.390 1.240 1.300 516,729 -0.08(-5.80%)
Jul 11, 2014 1.300 1.400 1.300 1.380 442,067 +0.07(+5.34%)
Jul 10, 2014 1.400 1.440 1.300 1.310 574,058 -0.01(-0.76%)
Jul 09, 2014 1.240 1.350 1.230 1.320 446,447 +0.07(+5.60%)
Jul 08, 2014 1.240 1.280 1.180 1.250 227,823 +0.05(+4.17%)
Jul 07, 2014 1.240 1.270 1.200 1.200 289,182 +0.00(+0.00%)
Jul 03, 2014 1.270 1.200 1.200 1.200 340,700 -0.06(-4.76%)
Jul 02, 2014 1.220 1.290 1.220 1.260 244,422 +0.04(+3.28%)
Jul 01, 2014 1.260 1.310 1.210 1.220 189,566 -0.04(-3.17%)
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%)
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.