Alexco Resource Corp (NY: AXU )

1.880 USD +0.090 (+5.03%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.480 4.480 4.100 4.210 45,408 -0.14(-3.22%)
Mar 28, 2008 4.500 4.500 4.290 4.350 44,200 -0.09(-2.02%)
Mar 27, 2008 4.480 4.500 4.380 4.440 46,300 +0.09(+2.07%)
Mar 26, 2008 4.300 4.410 4.150 4.350 64,140 +0.16(+3.82%)
Mar 25, 2008 4.160 4.200 4.149 4.190 39,400 +0.03(+0.72%)
Mar 24, 2008 4.390 4.390 4.000 4.160 46,392 +0.12(+2.97%)
Mar 21, 2008 4.000 4.040 3.780 4.040 92,710 +0.00(+0.00%)
Mar 20, 2008 4.000 4.040 3.780 4.040 92,710 +0.03(+0.75%)
Mar 19, 2008 4.320 4.320 4.000 4.010 79,510 -0.31(-7.18%)
Mar 18, 2008 4.410 4.600 4.280 4.320 38,550 -0.18(-4.00%)
Mar 17, 2008 4.600 4.700 4.480 4.500 93,970 -0.20(-4.26%)
Mar 14, 2008 4.830 4.830 4.600 4.700 64,000 -0.13(-2.69%)
Mar 13, 2008 4.610 4.900 4.610 4.830 28,350 +0.10(+2.11%)
Mar 12, 2008 4.830 4.830 4.610 4.730 16,000 +0.00(+0.00%)
Mar 11, 2008 4.600 4.780 4.600 4.730 29,500 +0.10(+2.16%)
Mar 10, 2008 4.800 4.800 4.550 4.630 105,500 +0.01(+0.22%)
Mar 07, 2008 4.700 4.700 4.550 4.620 44,938 +0.01(+0.33%)
Mar 06, 2008 4.730 4.730 4.600 4.605 16,649 -0.03(-0.75%)
Mar 05, 2008 4.500 4.840 4.480 4.640 55,200 +0.10(+2.20%)
Mar 04, 2008 4.700 4.790 4.430 4.540 51,075 -0.25(-5.22%)
Mar 03, 2008 4.850 4.880 4.760 4.790 55,322 -0.04(-0.83%)
Feb 29, 2008 5.000 5.000 4.790 4.830 69,400 -0.21(-4.17%)
Feb 28, 2008 5.120 5.120 4.950 5.040 41,700 -0.03(-0.59%)
Feb 27, 2008 4.900 5.090 4.900 5.070 47,700 +0.17(+3.47%)
Feb 26, 2008 4.750 4.960 4.680 4.900 61,900 +0.25(+5.38%)
Feb 25, 2008 4.390 4.730 4.390 4.650 73,800 +0.31(+7.14%)
Feb 22, 2008 4.260 4.400 4.110 4.340 76,234 +0.14(+3.33%)
Feb 21, 2008 4.060 4.300 4.040 4.200 63,700 +0.15(+3.70%)
Feb 20, 2008 4.000 4.080 3.960 4.050 51,941 +0.02(+0.50%)
Feb 19, 2008 4.320 4.320 3.940 4.030 111,893 -0.08(-1.95%)
Feb 18, 2008 4.180 4.240 4.020 4.110 0 +0.00(+0.00%)
Feb 15, 2008 4.180 4.240 4.020 4.110 60,700 -0.06(-1.44%)
Feb 14, 2008 4.110 4.200 4.110 4.170 22,842 -0.04(-0.95%)
Feb 13, 2008 4.300 4.350 4.120 4.210 49,200 -0.13(-3.00%)
Feb 12, 2008 4.550 4.550 4.300 4.340 37,200 -0.17(-3.77%)
Feb 11, 2008 4.680 4.680 4.350 4.510 49,760 -0.03(-0.66%)
Feb 08, 2008 4.330 4.590 4.300 4.540 34,150 +0.26(+6.07%)
Feb 07, 2008 4.150 4.300 4.120 4.280 28,450 +0.04(+0.94%)
Feb 06, 2008 4.350 4.370 4.150 4.240 89,300 -0.18(-4.07%)
Feb 05, 2008 4.480 4.490 4.410 4.420 32,887 -0.03(-0.67%)
Feb 04, 2008 4.500 4.510 4.410 4.450 25,000 +0.01(+0.23%)
Feb 01, 2008 4.460 4.630 4.400 4.440 34,300 -0.06(-1.33%)
Jan 31, 2008 5.000 5.000 4.479 4.500 69,165 -0.29(-6.05%)
Jan 30, 2008 4.650 4.914 4.620 4.790 40,200 +0.17(+3.68%)
Jan 29, 2008 4.550 4.620 4.530 4.620 15,200 +0.09(+1.99%)
Jan 28, 2008 4.750 4.750 4.450 4.530 50,500 +0.09(+2.03%)
Jan 25, 2008 4.920 4.920 4.440 4.440 93,767 -0.08(-1.77%)
Jan 24, 2008 4.240 4.690 4.240 4.520 72,995 +0.28(+6.60%)
Jan 23, 2008 4.500 4.590 4.070 4.240 91,150 -0.32(-7.02%)
Jan 22, 2008 4.360 4.880 4.090 4.560 132,904 +0.05(+1.11%)
Jan 21, 2008 4.850 4.850 4.510 4.510 0 +0.00(+0.00%)
Jan 18, 2008 4.850 4.850 4.510 4.510 84,700 -0.32(-6.63%)
Jan 17, 2008 5.070 5.094 4.830 4.830 82,948 -0.33(-6.40%)
Jan 16, 2008 5.060 5.310 5.060 5.160 84,788 -0.07(-1.34%)
Jan 15, 2008 5.520 5.520 5.150 5.230 118,368 -0.11(-2.06%)
Jan 14, 2008 5.400 5.550 5.250 5.340 143,800 +0.19(+3.69%)
Jan 11, 2008 5.200 5.350 5.110 5.150 53,400 -0.09(-1.72%)
Jan 10, 2008 5.250 5.410 5.160 5.240 42,950 -0.08(-1.50%)
Jan 09, 2008 5.670 5.670 5.270 5.320 67,200 -0.14(-2.56%)
Jan 08, 2008 5.730 5.760 5.400 5.460 105,823 -0.04(-0.73%)
Jan 07, 2008 5.550 5.640 5.350 5.500 135,255 +0.26(+4.96%)
Jan 04, 2008 5.660 5.660 5.200 5.240 183,304 -0.27(-4.90%)
Jan 03, 2008 5.310 5.640 5.290 5.510 102,447 +0.26(+4.95%)
Jan 02, 2008 5.490 5.870 5.110 5.250 113,150 -0.17(-3.14%)
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.