Alexco Resource Corp (NY: AXU )

2.220 USD -0.020 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.250 2.269 2.170 2.220 499,492 -0.02(-0.89%)
Jul 29, 2021 2.310 2.310 2.210 2.240 1,097,615 +0.08(+3.70%)
Jul 28, 2021 2.070 2.160 2.060 2.160 339,814 +0.12(+5.88%)
Jul 27, 2021 2.150 2.150 2.010 2.040 485,752 -0.10(-4.67%)
Jul 26, 2021 2.050 2.180 2.050 2.140 513,051 +0.07(+3.38%)
Jul 23, 2021 2.080 2.110 2.030 2.070 364,478 -0.03(-1.43%)
Jul 22, 2021 2.180 2.185 2.080 2.100 457,699 -0.06(-2.78%)
Jul 21, 2021 2.030 2.170 2.030 2.160 468,750 +0.07(+3.35%)
Jul 20, 2021 2.000 2.100 1.990 2.090 633,166 +0.08(+3.98%)
Jul 19, 2021 2.050 2.087 2.000 2.010 934,874 -0.12(-5.63%)
Jul 16, 2021 2.210 2.220 2.110 2.130 1,049,049 -0.09(-4.05%)
Jul 15, 2021 2.270 2.270 2.180 2.220 464,290 -0.04(-1.77%)
Jul 14, 2021 2.290 2.290 2.230 2.260 588,716 +0.04(+1.80%)
Jul 13, 2021 2.200 2.278 2.190 2.220 553,732 +0.02(+0.91%)
Jul 12, 2021 2.260 2.270 2.150 2.200 1,053,381 -0.09(-3.93%)
Jul 09, 2021 2.260 2.315 2.260 2.290 765,270 +0.03(+1.33%)
Jul 08, 2021 2.360 2.397 2.250 2.260 1,617,187 -0.15(-6.22%)
Jul 07, 2021 2.430 2.460 2.360 2.410 539,517 -0.03(-1.23%)
Jul 06, 2021 2.530 2.540 2.390 2.440 798,307 -0.08(-3.17%)
Jul 02, 2021 2.590 2.590 2.440 2.520 961,127 +0.00(+0.00%)
Jul 01, 2021 2.510 2.550 2.480 2.520 360,125 +0.02(+0.80%)
Jun 30, 2021 2.480 2.540 2.450 2.500 761,082 +0.05(+2.04%)
Jun 29, 2021 2.450 2.500 2.450 2.450 642,256 -0.05(-2.00%)
Jun 28, 2021 2.550 2.560 2.460 2.500 1,124,975 -0.06(-2.34%)
Jun 25, 2021 2.680 2.680 2.550 2.560 600,535 -0.03(-1.16%)
Jun 24, 2021 2.660 2.680 2.570 2.590 811,573 -0.04(-1.52%)
Jun 23, 2021 2.610 2.680 2.600 2.630 791,574 +0.05(+1.94%)
Jun 22, 2021 2.680 2.680 2.560 2.580 584,146 -0.06(-2.27%)
Jun 21, 2021 2.650 2.670 2.540 2.640 1,118,643 +0.01(+0.38%)
Jun 18, 2021 2.770 2.770 2.630 2.630 1,889,811 -0.07(-2.59%)
Jun 17, 2021 2.710 2.750 2.640 2.700 1,371,122 -0.11(-3.91%)
Jun 16, 2021 2.800 2.890 2.790 2.810 1,026,534 +0.04(+1.44%)
Jun 15, 2021 2.800 2.820 2.700 2.770 956,831 -0.03(-1.07%)
Jun 14, 2021 2.880 2.970 2.750 2.800 2,729,547 -0.14(-4.76%)
Jun 11, 2021 2.990 2.991 2.930 2.940 708,289 -0.05(-1.67%)
Jun 10, 2021 2.910 2.990 2.880 2.990 762,745 +0.09(+3.10%)
Jun 09, 2021 2.910 2.970 2.890 2.900 795,498 +0.04(+1.40%)
Jun 08, 2021 2.960 2.966 2.830 2.860 1,587,971 -0.10(-3.38%)
Jun 07, 2021 2.920 2.980 2.910 2.960 890,172 +0.01(+0.34%)
Jun 04, 2021 2.960 2.980 2.890 2.950 975,896 +0.05(+1.72%)
Jun 03, 2021 3.020 3.058 2.890 2.900 5,777,213 -0.34(-10.49%)
Jun 02, 2021 3.190 3.260 3.150 3.240 573,599 +0.03(+0.93%)
Jun 01, 2021 3.250 3.340 3.180 3.210 1,495,872 +0.01(+0.31%)
May 28, 2021 3.040 3.228 3.020 3.200 1,320,108 +0.17(+5.61%)
May 27, 2021 3.050 3.050 2.990 3.030 438,546 +0.03(+1.00%)
May 26, 2021 3.100 3.110 2.980 3.000 934,981 -0.09(-2.91%)
May 25, 2021 3.040 3.110 2.960 3.090 941,854 +0.07(+2.32%)
May 24, 2021 2.960 3.040 2.950 3.020 582,663 +0.05(+1.68%)
May 21, 2021 3.000 3.020 2.880 2.970 884,541 -0.03(-1.00%)
May 20, 2021 2.970 3.030 2.950 3.000 589,519 +0.03(+1.01%)
May 19, 2021 2.940 3.010 2.880 2.970 891,637 +0.03(+1.02%)
May 18, 2021 3.090 3.120 2.940 2.940 1,474,873 -0.11(-3.61%)
May 17, 2021 2.880 3.080 2.710 3.050 1,737,723 +0.18(+6.27%)
May 14, 2021 2.830 2.870 2.790 2.870 482,524 +0.13(+4.74%)
May 13, 2021 2.800 2.850 2.700 2.740 705,499 -0.11(-3.86%)
May 12, 2021 2.970 2.990 2.820 2.850 813,840 -0.13(-4.36%)
May 11, 2021 2.820 2.980 2.800 2.980 896,910 +0.09(+3.11%)
May 10, 2021 2.970 2.990 2.870 2.890 983,434 -0.04(-1.37%)
May 07, 2021 2.910 2.985 2.910 2.930 804,062 +0.02(+0.69%)
May 06, 2021 2.830 2.960 2.830 2.910 1,253,176 +0.10(+3.56%)
May 05, 2021 2.860 2.870 2.780 2.810 785,598 -0.05(-1.75%)
May 04, 2021 2.950 2.980 2.800 2.860 799,656 -0.08(-2.72%)
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.