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 (%)
Jun 30, 2016 1.560 1.660 1.510 1.630 1,212,005 +0.08(+5.16%)
Jun 29, 2016 1.430 1.590 1.420 1.550 1,209,803 +0.16(+11.51%)
Jun 28, 2016 1.320 1.380 1.320 1.390 344,345 +0.04(+2.96%)
Jun 27, 2016 1.370 1.420 1.310 1.350 430,848 +0.00(+0.00%)
Jun 24, 2016 1.350 1.410 1.320 1.350 563,471 +0.08(+6.30%)
Jun 23, 2016 1.250 1.300 1.240 1.270 226,359 +0.02(+1.60%)
Jun 22, 2016 1.260 1.270 1.230 1.250 222,371 -0.01(-0.79%)
Jun 21, 2016 1.300 1.350 1.250 1.260 496,675 -0.06(-4.55%)
Jun 20, 2016 1.250 1.340 1.240 1.320 442,744 +0.11(+9.09%)
Jun 17, 2016 1.410 1.410 1.210 1.210 697,943 -0.17(-12.32%)
Jun 16, 2016 1.350 1.442 1.280 1.380 1,194,559 +0.09(+6.98%)
Jun 15, 2016 1.260 1.330 1.250 1.290 393,243 +0.04(+3.20%)
Jun 14, 2016 1.290 1.290 1.210 1.250 314,718 -0.04(-3.10%)
Jun 13, 2016 1.340 1.380 1.280 1.290 370,704 -0.01(-0.77%)
Jun 10, 2016 1.390 1.400 1.300 1.300 388,518 -0.06(-4.41%)
Jun 09, 2016 1.310 1.380 1.280 1.360 501,958 +0.05(+3.82%)
Jun 08, 2016 1.320 1.360 1.270 1.310 728,515 +0.12(+10.08%)
Jun 07, 2016 1.270 1.280 1.190 1.190 330,947 -0.08(-6.30%)
Jun 06, 2016 1.200 1.270 1.200 1.270 453,522 +0.08(+6.72%)
Jun 03, 2016 1.110 1.220 1.100 1.190 645,203 +0.13(+12.26%)
Jun 02, 2016 1.050 1.090 1.040 1.060 259,133 +0.01(+0.95%)
Jun 01, 2016 1.120 1.120 1.030 1.050 329,832 -0.02(-1.87%)
May 31, 2016 1.070 1.110 1.030 1.070 587,242 -0.02(-1.83%)
May 27, 2016 1.120 1.090 1.090 1.090 262,300 -0.04(-3.54%)
May 26, 2016 1.130 1.170 1.120 1.130 288,885 +0.04(+3.67%)
May 25, 2016 1.090 1.165 1.020 1.090 937,442 -0.01(-0.91%)
May 24, 2016 1.240 1.240 1.100 1.100 943,164 -0.15(-12.00%)
May 23, 2016 1.200 1.250 1.180 1.250 262,328 +0.03(+2.46%)
May 20, 2016 1.260 1.280 1.200 1.220 506,146 -0.01(-0.81%)
May 19, 2016 1.180 1.240 1.120 1.230 1,254,207 -0.01(-0.81%)
May 18, 2016 1.390 1.420 1.220 1.240 1,080,794 -0.16(-11.43%)
May 17, 2016 1.230 1.420 1.230 1.400 1,096,882 +0.18(+14.75%)
May 16, 2016 1.190 1.230 1.180 1.220 366,108 +0.05(+4.27%)
May 13, 2016 1.180 1.180 1.150 1.170 254,869 -0.01(-0.85%)
May 12, 2016 1.150 1.230 1.140 1.180 403,986 -0.05(-4.07%)
May 11, 2016 1.210 1.260 1.180 1.230 469,041 +0.04(+3.36%)
May 10, 2016 1.150 1.190 1.130 1.190 217,901 +0.04(+3.48%)
May 09, 2016 1.210 1.210 1.110 1.150 469,650 -0.08(-6.50%)
May 06, 2016 1.210 1.260 1.180 1.230 396,214 +0.02(+1.65%)
May 05, 2016 1.170 1.220 1.140 1.210 382,298 +0.05(+4.31%)
May 04, 2016 1.170 1.220 1.100 1.160 622,097 -0.01(-0.85%)
May 03, 2016 1.210 1.250 1.160 1.170 643,080 -0.05(-4.10%)
May 02, 2016 1.310 1.310 1.200 1.220 713,477 -0.04(-3.17%)
Apr 29, 2016 1.220 1.300 1.210 1.260 969,375 +0.06(+5.00%)
Apr 28, 2016 1.120 1.200 1.100 1.200 758,103 +0.08(+7.14%)
Apr 27, 2016 1.200 1.210 0.9900 1.120 2,193,720 -0.05(-4.27%)
Apr 26, 2016 1.110 1.180 1.110 1.170 552,896 +0.07(+6.36%)
Apr 25, 2016 1.100 1.180 1.100 1.100 475,552 -0.01(-0.90%)
Apr 22, 2016 1.170 1.195 1.107 1.110 926,935 +0.00(+0.00%)
Apr 21, 2016 1.210 1.240 1.090 1.110 709,661 -0.03(-2.63%)
Apr 20, 2016 1.200 1.280 1.130 1.140 1,137,419 -0.04(-3.39%)
Apr 19, 2016 1.190 1.220 1.160 1.180 945,814 +0.09(+8.26%)
Apr 18, 2016 1.060 1.090 1.050 1.090 663,209 +0.05(+4.31%)
Apr 15, 2016 1.020 1.060 1.000 1.045 333,397 +0.03(+3.47%)
Apr 14, 2016 1.030 1.040 0.9724 1.010 274,784 -0.02(-1.94%)
Apr 13, 2016 1.070 1.070 1.011 1.030 564,338 -0.05(-4.63%)
Apr 12, 2016 1.110 1.120 1.060 1.080 456,271 +0.00(+0.00%)
Apr 11, 2016 1.140 1.230 1.070 1.080 1,078,515 +0.00(+0.00%)
Apr 08, 2016 1.000 1.090 0.9600 1.080 608,314 +0.13(+13.67%)
Apr 07, 2016 0.9320 0.9785 0.9300 0.9501 346,926 +0.04(+4.18%)
Apr 06, 2016 0.9100 0.9477 0.8700 0.9120 635,365 -0.01(-0.86%)
Apr 05, 2016 1.000 1.000 0.9079 0.9199 305,810 -0.06(-6.13%)
Apr 04, 2016 0.9400 0.9984 0.9400 0.9800 253,606 +0.02(+2.08%)
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.