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 (%)
Jul 31, 2013 1.280 1.300 1.210 1.260 228,024 -0.02(-1.56%)
Jul 30, 2013 1.340 1.340 1.270 1.280 117,664 -0.02(-1.54%)
Jul 29, 2013 1.290 1.330 1.270 1.300 128,226 +0.02(+1.56%)
Jul 26, 2013 1.300 1.330 1.250 1.280 200,378 -0.03(-2.29%)
Jul 25, 2013 1.330 1.350 1.290 1.310 193,345 +0.02(+1.55%)
Jul 24, 2013 1.410 1.450 1.260 1.290 365,223 -0.12(-8.51%)
Jul 23, 2013 1.190 1.430 1.190 1.410 645,558 +0.22(+18.49%)
Jul 22, 2013 1.140 1.210 1.110 1.190 436,620 +0.08(+7.21%)
Jul 19, 2013 1.110 1.120 1.090 1.110 274,729 -0.03(-2.63%)
Jul 18, 2013 1.140 1.190 1.100 1.140 685,734 -0.06(-5.00%)
Jul 17, 2013 1.340 1.340 1.190 1.200 375,927 -0.10(-7.69%)
Jul 16, 2013 1.230 1.310 1.230 1.300 371,668 +0.10(+8.33%)
Jul 15, 2013 1.200 1.250 1.200 1.200 101,465 +0.00(+0.00%)
Jul 12, 2013 1.290 1.340 1.200 1.200 152,420 -0.09(-6.98%)
Jul 11, 2013 1.270 1.310 1.240 1.290 295,670 +0.09(+7.50%)
Jul 10, 2013 1.140 1.200 1.130 1.200 267,797 +0.07(+6.19%)
Jul 09, 2013 1.100 1.150 1.100 1.130 192,723 +0.05(+4.63%)
Jul 08, 2013 1.130 1.150 1.060 1.080 167,546 -0.05(-4.42%)
Jul 05, 2013 1.220 1.220 1.040 1.130 385,917 -0.10(-8.13%)
Jul 03, 2013 1.260 1.270 1.200 1.230 197,619 +0.04(+3.36%)
Jul 02, 2013 1.290 1.290 1.160 1.190 481,662 -0.10(-7.75%)
Jul 01, 2013 1.190 1.320 1.100 1.290 821,087 +0.17(+15.18%)
Jun 28, 2013 0.9300 1.140 0.9150 1.120 688,351 +0.21(+22.97%)
Jun 27, 2013 0.9200 0.9400 0.9107 0.9108 257,876 +0.00(+0.09%)
Jun 26, 2013 0.9200 0.9495 0.9037 0.9100 273,014 -0.04(-4.20%)
Jun 25, 2013 0.9301 0.9500 0.9000 0.9499 331,185 +0.01(+1.05%)
Jun 24, 2013 1.040 1.040 0.9252 0.9400 758,976 -0.09(-8.74%)
Jun 21, 2013 1.080 1.100 1.030 1.030 2,385,894 -0.05(-4.63%)
Jun 20, 2013 1.120 1.120 1.070 1.080 510,719 -0.11(-9.24%)
Jun 19, 2013 1.180 1.220 1.130 1.190 342,480 +0.01(+0.85%)
Jun 18, 2013 1.170 1.210 1.160 1.180 380,148 +0.00(+0.00%)
Jun 17, 2013 1.320 1.340 1.170 1.180 420,285 -0.14(-10.61%)
Jun 14, 2013 1.310 1.340 1.300 1.320 129,053 +0.02(+1.54%)
Jun 13, 2013 1.360 1.360 1.240 1.300 447,427 -0.06(-4.41%)
Jun 12, 2013 1.380 1.400 1.350 1.360 260,520 -0.02(-1.45%)
Jun 11, 2013 1.430 1.440 1.360 1.380 253,072 -0.09(-6.12%)
Jun 10, 2013 1.520 1.540 1.430 1.470 462,915 -0.07(-4.55%)
Jun 07, 2013 1.500 1.570 1.500 1.540 340,449 -0.02(-1.28%)
Jun 06, 2013 1.550 1.580 1.530 1.560 147,043 +0.02(+1.30%)
Jun 05, 2013 1.570 1.590 1.540 1.540 290,049 -0.02(-1.28%)
Jun 04, 2013 1.590 1.600 1.520 1.560 368,599 -0.06(-3.70%)
Jun 03, 2013 1.550 1.640 1.550 1.620 472,297 +0.02(+1.25%)
May 31, 2013 1.590 1.650 1.510 1.600 795,594 -0.03(-1.84%)
May 30, 2013 1.530 1.680 1.530 1.630 799,498 +0.13(+8.67%)
May 29, 2013 1.520 1.540 1.500 1.500 428,972 -0.02(-1.32%)
May 28, 2013 1.610 1.610 1.500 1.520 273,154 -0.03(-1.94%)
May 24, 2013 1.500 1.590 1.500 1.550 205,362 +0.03(+1.97%)
May 23, 2013 1.540 1.540 1.480 1.520 286,633 -0.01(-0.65%)
May 22, 2013 1.590 1.630 1.470 1.530 598,237 -0.04(-2.55%)
May 21, 2013 1.630 1.660 1.570 1.570 323,923 -0.11(-6.55%)
May 20, 2013 1.570 1.709 1.550 1.680 277,280 +0.08(+5.00%)
May 17, 2013 1.540 1.610 1.500 1.600 428,194 +0.04(+2.56%)
May 16, 2013 1.590 1.610 1.520 1.560 391,720 -0.03(-1.89%)
May 15, 2013 1.700 1.710 1.570 1.590 437,268 -0.11(-6.47%)
May 13, 2013 1.750 1.770 1.690 1.700 217,322 -0.06(-3.41%)
May 10, 2013 1.770 1.810 1.710 1.760 210,197 -0.01(-0.56%)
May 09, 2013 1.790 1.830 1.770 1.770 186,072 -0.04(-2.21%)
May 08, 2013 1.780 1.850 1.770 1.810 301,240 +0.04(+2.26%)
May 07, 2013 1.800 1.800 1.710 1.770 381,947 -0.04(-2.21%)
May 06, 2013 1.950 1.950 1.790 1.810 509,210 -0.13(-6.70%)
May 03, 2013 1.970 2.000 1.930 1.940 292,322 -0.03(-1.52%)
May 02, 2013 2.050 2.050 1.950 1.970 310,800 +0.02(+1.03%)
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.