Alexco Resource Corp (NY: AXU )

1.730 USD -0.080 (-4.42%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3.770 3.770 3.600 3.660 30,115 +0.08(+2.23%)
May 29, 2008 3.790 3.790 3.560 3.580 74,030 -0.21(-5.54%)
May 28, 2008 3.710 3.800 3.710 3.790 27,800 +0.04(+1.07%)
May 27, 2008 3.940 3.940 3.750 3.750 37,627 -0.10(-2.60%)
May 26, 2008 3.970 3.970 3.770 3.850 0 +0.00(+0.00%)
May 23, 2008 3.970 3.970 3.770 3.850 44,700 +0.00(+0.00%)
May 22, 2008 3.880 3.930 3.820 3.850 31,700 -0.07(-1.79%)
May 21, 2008 3.890 3.940 3.810 3.920 46,060 +0.04(+1.03%)
May 20, 2008 3.895 3.910 3.820 3.880 51,677 -0.04(-1.02%)
May 19, 2008 4.140 4.140 3.840 3.920 40,245 +0.11(+2.89%)
May 16, 2008 3.820 3.880 3.800 3.810 40,680 -0.08(-2.06%)
May 15, 2008 3.850 3.890 3.850 3.890 28,902 +0.04(+1.04%)
May 14, 2008 3.850 3.885 3.810 3.850 16,625 +0.01(+0.26%)
May 13, 2008 3.920 3.920 3.810 3.840 29,015 -0.04(-1.03%)
May 12, 2008 3.890 3.890 3.800 3.880 30,580 +0.03(+0.73%)
May 09, 2008 3.790 3.860 3.760 3.852 15,500 +0.04(+1.10%)
May 08, 2008 3.890 3.900 3.800 3.810 41,529 -0.12(-3.05%)
May 07, 2008 3.950 3.970 3.910 3.930 18,530 -0.02(-0.51%)
May 06, 2008 4.000 4.020 3.890 3.950 23,904 -0.04(-1.00%)
May 05, 2008 4.000 4.050 3.990 3.990 16,955 -0.05(-1.24%)
May 02, 2008 4.020 4.270 4.020 4.040 41,906 +0.04(+1.00%)
May 01, 2008 4.040 4.040 3.830 4.000 51,756 +0.00(+0.00%)
Apr 30, 2008 3.850 4.000 3.850 4.000 112,647 +0.11(+2.83%)
Apr 29, 2008 3.900 3.989 3.830 3.890 31,976 -0.06(-1.52%)
Apr 28, 2008 4.000 4.000 3.940 3.950 12,860 -0.02(-0.50%)
Apr 25, 2008 3.950 4.030 3.940 3.970 17,200 +0.03(+0.76%)
Apr 24, 2008 4.050 4.052 3.850 3.940 71,679 -0.11(-2.72%)
Apr 23, 2008 4.170 4.170 4.020 4.050 30,667 -0.12(-2.88%)
Apr 22, 2008 4.260 4.310 4.110 4.170 27,885 -0.16(-3.70%)
Apr 21, 2008 4.500 4.500 4.200 4.330 52,861 -0.07(-1.59%)
Apr 18, 2008 4.380 4.400 4.220 4.400 38,400 +0.10(+2.33%)
Apr 17, 2008 4.300 4.350 4.220 4.300 84,868 +0.00(+0.00%)
Apr 16, 2008 4.290 4.300 4.100 4.300 40,280 +0.17(+4.12%)
Apr 15, 2008 4.150 4.250 4.020 4.130 39,900 +0.04(+0.98%)
Apr 14, 2008 4.350 4.350 4.050 4.090 45,473 -0.21(-4.88%)
Apr 11, 2008 4.350 4.420 4.240 4.300 30,135 -0.04(-0.92%)
Apr 10, 2008 4.380 4.400 4.280 4.340 18,840 +0.01(+0.23%)
Apr 09, 2008 4.430 4.430 4.260 4.330 16,000 -0.06(-1.37%)
Apr 08, 2008 4.350 4.400 4.310 4.390 45,425 -0.03(-0.68%)
Apr 07, 2008 4.350 4.500 4.300 4.420 45,380 +0.12(+2.79%)
Apr 04, 2008 4.290 4.340 4.250 4.300 27,100 +0.00(+0.00%)
Apr 03, 2008 4.150 4.300 4.150 4.300 44,400 +0.10(+2.38%)
Apr 02, 2008 4.100 4.220 4.090 4.200 25,200 +0.12(+2.94%)
Apr 01, 2008 4.100 4.100 4.020 4.080 15,700 -0.13(-3.09%)
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%)
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.