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 (%)
Jul 31, 2017 1.360 1.470 1.350 1.350 469,154 +0.00(+0.00%)
Jul 28, 2017 1.340 1.370 1.320 1.350 85,472 +0.00(+0.00%)
Jul 27, 2017 1.400 1.400 1.340 1.350 104,744 -0.03(-2.17%)
Jul 26, 2017 1.310 1.390 1.300 1.380 389,546 +0.06(+4.55%)
Jul 25, 2017 1.300 1.340 1.300 1.320 180,327 +0.02(+1.54%)
Jul 24, 2017 1.310 1.350 1.300 1.300 219,634 -0.02(-1.52%)
Jul 21, 2017 1.370 1.375 1.310 1.320 281,206 -0.04(-2.94%)
Jul 20, 2017 1.360 1.380 1.350 1.360 170,665 -0.01(-0.51%)
Jul 19, 2017 1.350 1.390 1.350 1.367 107,974 +0.02(+1.26%)
Jul 18, 2017 1.360 1.380 1.350 1.350 220,220 -0.01(-0.74%)
Jul 17, 2017 1.340 1.360 1.320 1.360 193,227 +0.05(+3.82%)
Jul 14, 2017 1.310 1.340 1.300 1.310 106,652 +0.02(+1.55%)
Jul 13, 2017 1.310 1.330 1.280 1.290 100,430 -0.02(-1.53%)
Jul 12, 2017 1.350 1.360 1.300 1.310 226,546 -0.03(-2.24%)
Jul 11, 2017 1.310 1.350 1.300 1.340 178,092 +0.03(+1.90%)
Jul 10, 2017 1.270 1.320 1.260 1.315 156,053 +0.04(+3.54%)
Jul 07, 2017 1.290 1.290 1.253 1.270 179,575 -0.03(-2.31%)
Jul 06, 2017 1.300 1.310 1.280 1.300 135,168 -0.01(-0.76%)
Jul 05, 2017 1.270 1.310 1.270 1.310 186,351 +0.02(+1.55%)
Jul 03, 2017 1.300 1.304 1.280 1.290 87,540 -0.03(-2.27%)
Jun 30, 2017 1.310 1.350 1.310 1.320 44,692 +0.01(+0.38%)
Jun 29, 2017 1.340 1.350 1.300 1.315 134,689 -0.03(-1.87%)
Jun 28, 2017 1.380 1.380 1.311 1.340 109,953 -0.01(-0.74%)
Jun 27, 2017 1.380 1.420 1.340 1.350 184,963 -0.03(-2.17%)
Jun 26, 2017 1.350 1.380 1.330 1.380 115,953 +0.02(+1.47%)
Jun 23, 2017 1.320 1.360 1.300 1.360 359,289 +0.06(+4.62%)
Jun 22, 2017 1.300 1.340 1.290 1.300 299,989 +0.00(+0.00%)
Jun 21, 2017 1.300 1.310 1.260 1.300 379,752 +0.01(+0.78%)
Jun 20, 2017 1.380 1.380 1.260 1.290 392,842 -0.10(-7.19%)
Jun 19, 2017 1.370 1.430 1.332 1.390 411,554 +0.06(+4.51%)
Jun 16, 2017 1.360 1.500 1.330 1.330 874,351 -0.04(-2.92%)
Jun 15, 2017 1.310 1.370 1.300 1.370 290,593 +0.05(+3.79%)
Jun 14, 2017 1.360 1.385 1.320 1.320 482,810 -0.03(-2.22%)
Jun 13, 2017 1.280 1.360 1.280 1.350 361,115 +0.07(+5.47%)
Jun 12, 2017 1.260 1.280 1.250 1.280 211,650 +0.02(+1.59%)
Jun 09, 2017 1.260 1.330 1.250 1.260 339,272 -0.02(-1.56%)
Jun 08, 2017 1.310 1.330 1.260 1.280 165,227 -0.03(-2.29%)
Jun 07, 2017 1.300 1.330 1.270 1.310 248,783 +0.02(+1.55%)
Jun 06, 2017 1.310 1.350 1.260 1.290 448,817 +0.03(+2.38%)
Jun 05, 2017 1.280 1.300 1.250 1.260 224,824 -0.02(-1.56%)
Jun 02, 2017 1.300 1.338 1.270 1.280 106,636 -0.02(-1.54%)
Jun 01, 2017 1.290 1.350 1.270 1.300 223,855 +0.00(+0.00%)
May 31, 2017 1.260 1.300 1.260 1.300 169,418 +0.03(+2.36%)
May 30, 2017 1.300 1.320 1.268 1.270 180,174 -0.05(-3.79%)
May 26, 2017 1.340 1.350 1.290 1.320 210,681 +0.00(+0.00%)
May 25, 2017 1.320 1.350 1.270 1.320 294,386 +0.00(+0.00%)
May 24, 2017 1.340 1.370 1.280 1.320 374,045 -0.03(-2.22%)
May 23, 2017 1.410 1.435 1.330 1.350 292,817 -0.06(-4.26%)
May 22, 2017 1.310 1.450 1.310 1.410 330,935 +0.10(+7.63%)
May 19, 2017 1.340 1.340 1.300 1.310 132,895 -0.02(-1.50%)
May 18, 2017 1.400 1.430 1.260 1.330 372,182 -0.05(-3.62%)
May 17, 2017 1.420 1.460 1.360 1.380 285,312 -0.02(-1.43%)
May 16, 2017 1.440 1.460 1.340 1.400 412,694 +0.02(+1.45%)
May 15, 2017 1.440 1.440 1.340 1.380 350,719 +0.00(+0.00%)
May 12, 2017 1.360 1.380 1.320 1.380 242,777 +0.06(+4.55%)
May 11, 2017 1.400 1.420 1.315 1.320 341,030 -0.08(-5.71%)
May 10, 2017 1.350 1.428 1.350 1.400 219,284 +0.06(+4.48%)
May 09, 2017 1.330 1.360 1.310 1.340 196,781 -0.03(-2.19%)
May 08, 2017 1.390 1.390 1.340 1.370 135,426 -0.03(-2.14%)
May 05, 2017 1.270 1.400 1.270 1.400 426,121 +0.13(+10.24%)
May 04, 2017 1.300 1.310 1.250 1.270 316,369 -0.07(-5.22%)
May 03, 2017 1.350 1.360 1.310 1.340 226,474 -0.01(-0.74%)
May 02, 2017 1.360 1.370 1.330 1.350 169,957 -0.01(-0.74%)
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.