Alexco Resource Corp (NY: AXU )

2.070 USD -0.060 (-2.82%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 1.080 1.110 1.030 1.050 394,703 -0.02(-1.87%)
May 29, 2014 1.130 1.149 1.060 1.070 502,928 -0.04(-3.60%)
May 28, 2014 1.180 1.200 1.110 1.110 492,787 -0.06(-5.13%)
May 27, 2014 1.230 1.260 1.150 1.170 390,650 -0.10(-7.87%)
May 23, 2014 1.310 1.270 1.270 1.270 173,500 -0.04(-3.05%)
May 22, 2014 1.360 1.380 1.300 1.310 104,043 -0.05(-3.68%)
May 21, 2014 1.270 1.380 1.260 1.360 202,821 +0.06(+4.62%)
May 20, 2014 1.310 1.310 1.280 1.300 83,618 -0.03(-2.26%)
May 19, 2014 1.340 1.350 1.330 1.330 109,118 +0.00(+0.00%)
May 16, 2014 1.260 1.330 1.250 1.330 135,297 +0.05(+3.91%)
May 15, 2014 1.300 1.350 1.265 1.280 158,575 -0.01(-0.78%)
May 14, 2014 1.290 1.310 1.270 1.290 128,192 +0.03(+2.38%)
May 13, 2014 1.320 1.340 1.260 1.260 107,883 -0.06(-4.55%)
May 12, 2014 1.340 1.340 1.300 1.320 89,758 -0.01(-0.75%)
May 09, 2014 1.340 1.340 1.280 1.330 159,630 -0.01(-0.75%)
May 08, 2014 1.330 1.370 1.320 1.340 75,534 +0.02(+1.52%)
May 07, 2014 1.410 1.410 1.320 1.320 129,860 -0.08(-5.71%)
May 06, 2014 1.380 1.430 1.320 1.400 119,135 +0.03(+2.19%)
May 05, 2014 1.380 1.390 1.310 1.370 124,099 +0.02(+1.48%)
May 02, 2014 1.320 1.400 1.270 1.350 213,658 +0.03(+2.27%)
May 01, 2014 1.280 1.320 1.280 1.320 79,609 +0.03(+2.33%)
Apr 30, 2014 1.280 1.320 1.240 1.290 141,441 +0.00(+0.00%)
Apr 29, 2014 1.240 1.300 1.240 1.290 288,349 +0.06(+4.88%)
Apr 28, 2014 1.310 1.320 1.210 1.230 334,301 -0.08(-6.11%)
Apr 25, 2014 1.300 1.330 1.240 1.310 283,442 +0.04(+3.15%)
Apr 24, 2014 1.350 1.400 1.253 1.270 303,640 -0.09(-6.62%)
Apr 23, 2014 1.300 1.400 1.290 1.360 222,632 +0.05(+3.82%)
Apr 22, 2014 1.270 1.310 1.230 1.310 293,413 +0.07(+5.73%)
Apr 21, 2014 1.270 1.290 1.200 1.239 316,574 -0.05(-3.95%)
Apr 17, 2014 1.350 1.290 1.290 1.290 210,500 -0.06(-4.44%)
Apr 16, 2014 1.380 1.390 1.340 1.350 94,450 -0.03(-2.17%)
Apr 15, 2014 1.400 1.410 1.300 1.380 265,921 -0.07(-4.83%)
Apr 14, 2014 1.400 1.475 1.370 1.450 179,203 +0.05(+3.57%)
Apr 11, 2014 1.440 1.440 1.400 1.400 241,921 -0.05(-3.45%)
Apr 10, 2014 1.580 1.620 1.420 1.450 225,479 -0.14(-8.52%)
Apr 09, 2014 1.510 1.610 1.500 1.585 202,450 +0.04(+2.92%)
Apr 08, 2014 1.510 1.560 1.500 1.540 109,361 +0.05(+3.36%)
Apr 07, 2014 1.550 1.570 1.480 1.490 75,534 -0.07(-4.49%)
Apr 04, 2014 1.580 1.590 1.540 1.560 138,807 +0.04(+2.63%)
Apr 03, 2014 1.550 1.560 1.490 1.520 151,117 -0.06(-3.80%)
Apr 02, 2014 1.510 1.590 1.370 1.580 346,480 +0.07(+4.64%)
Apr 01, 2014 1.470 1.660 1.470 1.510 177,828 +0.01(+0.67%)
Mar 31, 2014 1.590 1.600 1.500 1.500 185,226 -0.11(-6.83%)
Mar 28, 2014 1.600 1.690 1.560 1.610 296,243 +0.01(+0.63%)
Mar 27, 2014 1.530 1.620 1.530 1.600 299,723 +0.06(+3.89%)
Mar 26, 2014 1.740 1.790 1.530 1.540 607,860 -0.21(-11.99%)
Mar 25, 2014 1.750 1.850 1.720 1.750 507,942 -0.06(-3.31%)
Mar 24, 2014 2.030 2.050 1.710 1.810 947,446 -0.34(-15.81%)
Mar 21, 2014 2.100 2.150 1.810 2.150 4,347,560 +0.10(+4.88%)
Mar 20, 2014 2.020 2.220 1.950 2.050 716,464 -0.02(-0.97%)
Mar 19, 2014 2.120 2.160 2.040 2.070 522,938 -0.13(-5.91%)
Mar 18, 2014 2.090 2.220 1.940 2.200 601,398 +0.07(+3.29%)
Mar 17, 2014 2.020 2.270 2.020 2.130 1,166,932 +0.11(+5.45%)
Mar 14, 2014 1.950 2.050 1.900 2.020 588,676 +0.10(+5.21%)
Mar 13, 2014 1.870 1.950 1.800 1.920 467,376 +0.05(+2.67%)
Mar 12, 2014 1.890 1.900 1.840 1.870 172,280 +0.03(+1.63%)
Mar 11, 2014 1.880 1.925 1.800 1.840 254,014 -0.02(-1.08%)
Mar 10, 2014 1.940 1.950 1.830 1.860 184,684 -0.09(-4.62%)
Mar 07, 2014 1.920 1.970 1.910 1.950 125,390 -0.02(-1.02%)
Mar 06, 2014 1.940 2.050 1.940 1.970 245,989 +0.04(+2.07%)
Mar 05, 2014 1.880 1.970 1.880 1.930 161,715 +0.02(+1.05%)
Mar 04, 2014 1.830 1.970 1.820 1.910 186,277 +0.02(+1.06%)
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.