Alexco Resource Corp (NY: AXU )

1.840 USD +0.140 (+8.24%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.200 7.430 7.100 7.400 582,217 +0.45(+6.47%)
Nov 29, 2010 6.930 6.960 6.620 6.950 294,349 +0.01(+0.14%)
Nov 26, 2010 6.830 6.990 6.830 6.940 144,916 -0.17(-2.39%)
Nov 24, 2010 7.060 7.110 7.110 7.110 221,287 +0.11(+1.57%)
Nov 23, 2010 7.160 7.230 6.850 7.000 373,880 -0.21(-2.91%)
Nov 22, 2010 7.020 7.250 7.020 7.210 419,104 +0.24(+3.44%)
Nov 19, 2010 6.500 7.030 6.500 6.970 508,973 +0.46(+7.07%)
Nov 18, 2010 6.450 6.570 6.340 6.510 454,121 +0.42(+6.90%)
Nov 17, 2010 5.930 6.320 5.830 6.090 244,473 +0.07(+1.16%)
Nov 16, 2010 6.150 6.160 5.780 6.020 668,416 -0.48(-7.38%)
Nov 15, 2010 6.500 6.520 6.250 6.500 261,339 +0.02(+0.31%)
Nov 12, 2010 6.650 6.760 6.280 6.480 480,834 -0.37(-5.40%)
Nov 11, 2010 6.650 6.850 6.460 6.850 420,851 +0.29(+4.42%)
Nov 10, 2010 6.570 6.650 6.250 6.560 689,287 +0.25(+3.96%)
Nov 09, 2010 7.340 7.340 6.300 6.310 1,214,993 -0.77(-10.88%)
Nov 08, 2010 6.780 7.240 6.780 7.080 859,987 +0.30(+4.42%)
Nov 05, 2010 6.790 6.949 6.720 6.780 462,983 +0.01(+0.15%)
Nov 04, 2010 6.600 6.990 6.600 6.770 576,233 +0.38(+5.95%)
Nov 03, 2010 6.260 6.420 6.030 6.390 418,491 +0.15(+2.40%)
Nov 02, 2010 6.300 6.300 6.060 6.240 257,533 +0.11(+1.79%)
Nov 01, 2010 6.200 6.420 5.970 6.130 540,457 -0.07(-1.13%)
Oct 29, 2010 5.970 6.220 5.900 6.200 493,078 +0.31(+5.26%)
Oct 28, 2010 5.810 5.910 5.710 5.890 226,651 +0.10(+1.73%)
Oct 27, 2010 5.860 5.860 5.670 5.790 160,590 +0.01(+0.17%)
Oct 25, 2010 5.780 5.885 5.720 5.780 328,086 +0.33(+6.06%)
Oct 22, 2010 5.450 5.470 5.180 5.450 340,293 -0.03(-0.55%)
Oct 21, 2010 5.590 5.750 5.370 5.480 249,892 -0.17(-3.01%)
Oct 20, 2010 5.500 5.750 5.440 5.650 330,082 +0.21(+3.86%)
Oct 19, 2010 5.420 5.710 5.260 5.440 601,665 -0.40(-6.85%)
Oct 18, 2010 6.100 6.100 5.780 5.840 529,841 -0.20(-3.25%)
Oct 15, 2010 6.360 6.360 6.010 6.036 377,236 -0.25(-4.04%)
Oct 14, 2010 6.560 6.580 6.140 6.290 513,601 -0.27(-4.12%)
Oct 13, 2010 6.610 6.690 6.380 6.560 525,050 +0.02(+0.31%)
Oct 12, 2010 6.610 6.610 6.270 6.540 571,881 -0.16(-2.39%)
Oct 11, 2010 6.100 6.830 6.020 6.700 677,802 +0.75(+12.61%)
Oct 08, 2010 5.950 6.080 5.800 5.950 418,319 +0.11(+1.88%)
Oct 07, 2010 6.160 6.250 5.750 5.840 1,128,929 -0.26(-4.26%)
Oct 06, 2010 5.020 6.100 5.010 6.100 1,840,024 +1.30(+27.08%)
Oct 05, 2010 4.550 4.900 4.550 4.800 6,200 +0.25(+5.49%)
Oct 04, 2010 4.590 4.590 4.450 4.550 258,703 -0.04(-0.89%)
Oct 01, 2010 4.591 4.700 4.550 4.591 196,431 -0.05(-1.06%)
Sep 30, 2010 4.760 4.780 4.470 4.640 278,519 -0.02(-0.43%)
Sep 29, 2010 4.760 4.840 4.630 4.660 240,691 -0.03(-0.64%)
Sep 28, 2010 4.740 4.750 4.500 4.690 189,763 +0.00(+0.00%)
Sep 27, 2010 4.890 4.890 4.670 4.690 146,264 -0.15(-3.10%)
Sep 24, 2010 4.920 4.980 4.800 4.840 235,766 +0.09(+1.89%)
Sep 23, 2010 4.650 4.800 4.640 4.750 154,923 +0.05(+1.06%)
Sep 22, 2010 4.670 4.730 4.600 4.700 220,108 +0.13(+2.84%)
Sep 21, 2010 4.650 4.659 4.360 4.570 246,636 -0.08(-1.72%)
Sep 20, 2010 4.840 4.840 4.650 4.650 215,400 -0.13(-2.72%)
Sep 17, 2010 4.780 4.860 4.600 4.780 182,092 +0.11(+2.36%)
Sep 15, 2010 4.600 4.730 4.510 4.670 240,095 +0.10(+2.19%)
Sep 14, 2010 4.280 4.630 4.280 4.570 274,493 +0.29(+6.78%)
Sep 13, 2010 4.180 4.360 4.180 4.280 177,977 +0.10(+2.39%)
Sep 10, 2010 4.190 4.220 4.130 4.180 107,757 +0.03(+0.72%)
Sep 09, 2010 4.240 4.290 4.110 4.150 118,283 -0.15(-3.49%)
Sep 08, 2010 4.400 4.470 4.220 4.300 263,949 -0.07(-1.60%)
Sep 07, 2010 4.440 4.480 4.220 4.370 452,968 -0.03(-0.68%)
Sep 03, 2010 4.120 4.430 4.110 4.400 555,622 +0.30(+7.32%)
Sep 02, 2010 4.100 4.130 4.009 4.100 182,273 +0.00(+0.00%)
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.