Alexco Resource Corp (NY: AXU )

1.790 USD -0.060 (-3.24%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 3.920 3.760 3.760 3.760 70,800 -0.03(-0.79%)
Dec 30, 2009 3.920 3.920 3.770 3.790 113,075 -0.12(-3.07%)
Dec 29, 2009 3.750 3.972 3.620 3.910 185,772 +0.21(+5.68%)
Dec 28, 2009 3.780 3.780 3.690 3.700 113,310 -0.04(-1.07%)
Dec 24, 2009 3.550 3.790 3.550 3.740 223,621 +0.19(+5.35%)
Dec 23, 2009 3.330 3.560 3.290 3.550 131,750 +0.20(+5.97%)
Dec 22, 2009 3.210 3.370 3.200 3.350 120,254 +0.07(+2.13%)
Dec 21, 2009 3.500 3.500 3.260 3.280 152,121 -0.18(-5.20%)
Dec 18, 2009 3.410 3.520 3.400 3.460 121,300 +0.05(+1.47%)
Dec 17, 2009 3.690 3.690 3.310 3.410 227,396 -0.18(-5.01%)
Dec 16, 2009 3.900 3.900 3.490 3.590 391,457 -0.05(-1.37%)
Dec 15, 2009 3.160 3.650 3.160 3.640 339,741 +0.37(+11.31%)
Dec 14, 2009 3.280 3.390 3.200 3.270 146,355 +0.00(+0.00%)
Dec 11, 2009 3.320 3.360 3.230 3.270 178,615 -0.09(-2.68%)
Dec 10, 2009 3.320 3.430 3.250 3.360 125,150 +0.05(+1.51%)
Dec 09, 2009 3.200 3.350 3.160 3.310 163,501 +0.15(+4.75%)
Dec 08, 2009 3.120 3.190 3.040 3.160 157,308 -0.02(-0.63%)
Dec 07, 2009 3.330 3.330 3.140 3.180 624,975 -0.24(-7.02%)
Dec 04, 2009 3.520 3.700 3.300 3.420 389,437 -0.24(-6.56%)
Dec 03, 2009 3.980 3.980 3.610 3.660 500,732 -0.14(-3.68%)
Dec 02, 2009 3.440 3.830 3.230 3.800 1,236,756 +0.55(+16.92%)
Dec 01, 2009 2.800 3.300 2.750 3.250 973,256 +0.54(+19.93%)
Nov 30, 2009 2.610 2.740 2.610 2.710 141,712 +0.00(+0.00%)
Nov 27, 2009 2.560 2.750 2.500 2.710 286,469 -0.08(-2.87%)
Nov 25, 2009 2.830 2.830 2.747 2.790 218,730 +0.05(+1.82%)
Nov 24, 2009 2.560 2.840 2.560 2.740 331,645 +0.12(+4.58%)
Nov 23, 2009 3.000 2.800 2.620 2.620 106,191 +0.03(+1.16%)
Nov 20, 2009 2.600 2.620 2.580 2.590 88,938 -0.04(-1.52%)
Nov 19, 2009 2.800 2.820 2.600 2.630 294,399 -0.11(-4.01%)
Nov 18, 2009 2.740 2.820 2.720 2.740 195,833 +0.07(+2.62%)
Nov 17, 2009 2.740 2.740 2.520 2.670 125,382 -0.06(-2.20%)
Nov 16, 2009 2.740 2.880 2.730 2.730 137,469 -0.01(-0.36%)
Nov 13, 2009 2.700 2.800 2.700 2.740 65,652 -0.02(-0.72%)
Nov 12, 2009 2.890 2.890 2.750 2.760 157,880 -0.08(-2.81%)
Nov 11, 2009 2.878 2.950 2.790 2.840 249,548 +0.05(+1.79%)
Nov 10, 2009 2.710 2.860 2.560 2.790 168,200 -0.04(-1.41%)
Nov 09, 2009 2.930 2.930 2.730 2.830 131,761 +0.16(+5.99%)
Nov 06, 2009 2.720 2.740 2.660 2.670 56,185 -0.03(-1.11%)
Nov 05, 2009 2.760 2.760 2.650 2.700 110,800 +0.01(+0.37%)
Nov 04, 2009 2.770 2.830 2.640 2.690 177,980 +0.01(+0.37%)
Nov 03, 2009 2.280 2.720 2.280 2.680 190,776 +0.17(+6.73%)
Nov 02, 2009 2.400 2.530 2.400 2.511 69,016 +0.03(+1.25%)
Oct 30, 2009 2.470 2.500 2.380 2.480 113,360 -0.05(-1.98%)
Oct 29, 2009 2.420 2.550 2.370 2.530 252,614 +0.17(+7.20%)
Oct 28, 2009 2.500 2.500 2.350 2.360 199,458 -0.15(-5.98%)
Oct 27, 2009 2.640 2.640 2.480 2.510 142,219 -0.09(-3.46%)
Oct 26, 2009 2.770 2.770 2.550 2.600 231,997 -0.11(-4.06%)
Oct 23, 2009 2.760 2.780 2.700 2.710 63,558 -0.03(-1.09%)
Oct 22, 2009 2.750 2.870 2.710 2.740 118,973 -0.10(-3.52%)
Oct 21, 2009 2.770 2.870 2.770 2.840 111,491 +0.02(+0.71%)
Oct 20, 2009 2.850 2.860 2.800 2.820 133,749 -0.13(-4.41%)
Oct 19, 2009 2.920 3.040 2.880 2.950 135,203 +0.04(+1.37%)
Oct 16, 2009 2.950 2.950 2.830 2.910 152,363 +0.02(+0.69%)
Oct 15, 2009 2.900 2.940 2.850 2.890 171,943 -0.04(-1.37%)
Oct 14, 2009 2.950 3.000 2.890 2.930 180,596 +0.06(+2.09%)
Oct 13, 2009 3.080 3.090 2.810 2.870 176,036 -0.19(-6.21%)
Oct 12, 2009 3.010 3.120 2.940 3.060 234,088 +0.13(+4.44%)
Oct 09, 2009 3.500 3.500 2.850 2.930 184,095 +0.03(+1.03%)
Oct 08, 2009 2.730 2.940 2.710 2.900 488,955 +0.24(+9.02%)
Oct 07, 2009 2.650 2.670 2.580 2.660 190,696 +0.03(+1.14%)
Oct 06, 2009 2.500 2.660 2.440 2.630 398,058 +0.14(+5.62%)
Oct 05, 2009 2.440 2.540 2.440 2.490 199,917 +0.07(+2.94%)
Oct 02, 2009 2.450 2.470 2.380 2.419 87,795 -0.03(-1.27%)
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.