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 (%)
Sep 29, 2017 1.480 1.480 1.450 1.450 107,484 -0.05(-3.01%)
Sep 28, 2017 1.460 1.510 1.460 1.495 106,421 +0.02(+1.36%)
Sep 27, 2017 1.500 1.530 1.470 1.475 153,973 -0.05(-3.59%)
Sep 26, 2017 1.530 1.550 1.510 1.530 120,391 -0.02(-1.29%)
Sep 25, 2017 1.540 1.580 1.530 1.550 281,831 -0.00(-0.32%)
Sep 22, 2017 1.500 1.565 1.490 1.555 221,678 +0.05(+3.67%)
Sep 21, 2017 1.590 1.590 1.490 1.500 432,928 -0.09(-5.66%)
Sep 20, 2017 1.560 1.590 1.510 1.590 422,943 +0.06(+3.92%)
Sep 19, 2017 1.490 1.540 1.490 1.530 250,320 +0.03(+1.66%)
Sep 18, 2017 1.510 1.550 1.480 1.505 282,906 -0.01(-0.33%)
Sep 15, 2017 1.620 1.650 1.460 1.510 1,466,647 -0.13(-7.93%)
Sep 14, 2017 1.650 1.690 1.640 1.640 171,446 -0.01(-0.61%)
Sep 13, 2017 1.690 1.700 1.630 1.650 246,227 -0.04(-2.08%)
Sep 12, 2017 1.640 1.690 1.624 1.685 142,642 +0.04(+2.12%)
Sep 11, 2017 1.730 1.730 1.640 1.650 369,107 -0.09(-5.17%)
Sep 08, 2017 1.820 1.830 1.700 1.740 304,740 -0.08(-4.40%)
Sep 07, 2017 1.740 1.850 1.720 1.820 604,669 +0.08(+4.60%)
Sep 06, 2017 1.790 1.830 1.700 1.740 276,690 -0.05(-2.79%)
Sep 05, 2017 1.800 1.850 1.760 1.790 505,424 +0.04(+2.29%)
Sep 01, 2017 1.770 1.790 1.670 1.750 233,737 +0.00(+0.00%)
Aug 31, 2017 1.680 1.750 1.671 1.750 388,735 +0.09(+5.42%)
Aug 30, 2017 1.620 1.680 1.574 1.660 450,433 +0.06(+3.75%)
Aug 29, 2017 1.670 1.670 1.570 1.600 459,166 +0.01(+0.63%)
Aug 28, 2017 1.470 1.610 1.450 1.590 902,126 +0.18(+12.77%)
Aug 25, 2017 1.420 1.435 1.400 1.410 132,781 -0.01(-0.70%)
Aug 24, 2017 1.430 1.440 1.400 1.420 140,605 +0.01(+0.71%)
Aug 23, 2017 1.400 1.440 1.380 1.410 103,911 +0.01(+0.71%)
Aug 22, 2017 1.460 1.460 1.400 1.400 94,106 -0.06(-4.11%)
Aug 21, 2017 1.450 1.490 1.430 1.460 175,172 +0.03(+2.10%)
Aug 18, 2017 1.450 1.470 1.420 1.430 161,096 +0.03(+2.14%)
Aug 17, 2017 1.430 1.460 1.400 1.400 118,389 -0.04(-2.44%)
Aug 16, 2017 1.360 1.470 1.360 1.435 284,981 +0.06(+4.74%)
Aug 15, 2017 1.370 1.408 1.350 1.370 292,834 -0.01(-0.72%)
Aug 14, 2017 1.360 1.400 1.350 1.380 152,356 +0.00(+0.00%)
Aug 11, 2017 1.400 1.410 1.350 1.380 131,467 +0.00(+0.00%)
Aug 10, 2017 1.370 1.410 1.350 1.380 305,157 +0.05(+3.76%)
Aug 09, 2017 1.350 1.370 1.335 1.330 190,458 +0.00(+0.00%)
Aug 08, 2017 1.330 1.350 1.300 1.330 205,976 -0.03(-2.21%)
Aug 07, 2017 1.310 1.400 1.300 1.360 195,694 +0.03(+2.26%)
Aug 04, 2017 1.350 1.356 1.300 1.330 322,118 -0.02(-1.48%)
Aug 03, 2017 1.360 1.370 1.350 1.350 82,862 -0.02(-1.46%)
Aug 02, 2017 1.390 1.420 1.360 1.370 133,911 -0.02(-1.79%)
Aug 01, 2017 1.350 1.410 1.340 1.395 266,347 +0.04(+3.33%)
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%)
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.