Alexco Resource Corp (NY: AXU )

1.810 USD +0.020 (+1.12%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.170 1.230 1.160 1.230 0 +0.06(+5.13%)
Jan 29, 2009 1.060 1.180 1.050 1.170 46,480 +0.09(+8.33%)
Jan 28, 2009 1.100 1.150 1.060 1.080 53,639 -0.05(-4.42%)
Jan 27, 2009 1.130 1.200 1.110 1.130 37,280 -0.06(-5.04%)
Jan 26, 2009 1.200 1.240 1.170 1.190 66,570 +0.03(+2.60%)
Jan 23, 2009 1.160 1.200 1.060 1.160 76,300 +0.12(+11.53%)
Jan 22, 2009 1.020 1.090 1.020 1.040 100,300 +0.01(+0.97%)
Jan 21, 2009 1.100 1.109 1.010 1.030 81,450 -0.09(-8.04%)
Jan 20, 2009 1.170 1.200 1.100 1.120 80,600 -0.02(-1.75%)
Jan 16, 2009 1.060 1.150 0.9900 1.140 200,480 +0.16(+16.33%)
Jan 15, 2009 1.040 1.060 0.9600 0.9800 53,265 -0.10(-9.26%)
Jan 14, 2009 1.110 1.110 1.000 1.080 96,662 -0.05(-4.42%)
Jan 13, 2009 1.160 1.200 1.120 1.130 38,965 -0.08(-6.61%)
Jan 12, 2009 1.330 1.330 1.210 1.210 64,150 -0.18(-12.95%)
Jan 09, 2009 1.420 1.440 1.340 1.390 49,142 +0.01(+0.72%)
Jan 08, 2009 1.200 1.390 1.200 1.380 70,976 +0.13(+10.41%)
Jan 07, 2009 1.400 1.410 1.250 1.250 92,556 -0.18(-12.59%)
Jan 06, 2009 1.380 1.450 1.320 1.430 48,245 -0.02(-1.38%)
Jan 05, 2009 1.610 1.610 1.350 1.450 89,830 -0.02(-1.35%)
Jan 02, 2009 1.600 1.600 1.410 1.470 0 +0.01(+0.68%)
Jan 01, 2009 1.290 1.620 1.250 1.460 0 +0.00(+0.00%)
Dec 31, 2008 1.290 1.620 1.250 1.460 202,734 +0.21(+16.80%)
Dec 30, 2008 1.000 1.280 1.000 1.250 74,560 +0.25(+25.00%)
Dec 29, 2008 1.060 1.100 0.9000 1.000 56,203 -0.02(-1.97%)
Dec 26, 2008 0.8500 1.040 0.8500 1.020 40,350 +0.19(+22.90%)
Dec 24, 2008 0.7200 0.8300 0.7200 0.8300 37,599 +0.08(+10.67%)
Dec 23, 2008 0.6200 0.8200 0.6200 0.7500 91,540 +0.10(+15.38%)
Dec 22, 2008 0.6000 0.7000 0.6000 0.6500 41,125 +0.02(+3.17%)
Dec 19, 2008 0.7500 0.7800 0.6018 0.6300 93,500 -0.11(-14.86%)
Dec 18, 2008 0.7500 0.8200 0.7300 0.7400 51,430 -0.05(-6.33%)
Dec 17, 2008 0.8000 0.8900 0.7400 0.7900 87,949 +0.01(+1.28%)
Dec 16, 2008 0.7900 0.8400 0.7800 0.7800 43,900 +0.00(+0.00%)
Dec 15, 2008 0.7700 0.9000 0.7500 0.7800 99,096 +0.04(+5.41%)
Dec 12, 2008 0.7000 0.7600 0.6700 0.7400 58,288 +0.08(+12.12%)
Dec 11, 2008 0.5900 0.7100 0.5800 0.6600 107,700 +0.10(+17.86%)
Dec 10, 2008 0.4500 0.5600 0.4300 0.5600 385,404 +0.13(+30.23%)
Dec 09, 2008 0.4500 0.4699 0.4300 0.4300 59,860 -0.01(-2.27%)
Dec 08, 2008 0.5100 0.5500 0.4400 0.4400 120,400 -0.01(-2.22%)
Dec 05, 2008 0.4500 0.4700 0.4300 0.4500 77,981 -0.04(-8.16%)
Dec 04, 2008 0.5600 0.5600 0.4600 0.4900 41,430 -0.07(-12.50%)
Dec 03, 2008 0.5600 0.6000 0.5500 0.5600 20,825 -0.03(-5.10%)
Dec 02, 2008 0.5900 0.6300 0.5700 0.5901 8,458 +0.00(+0.02%)
Dec 01, 2008 0.5600 0.6300 0.5600 0.5900 36,200 +0.00(+0.00%)
Nov 28, 2008 0.5550 0.5999 0.5500 0.5900 29,500 +0.01(+1.72%)
Nov 26, 2008 0.5800 0.6000 0.5500 0.5800 39,000 +0.03(+5.45%)
Nov 25, 2008 0.6900 0.7000 0.5500 0.5500 53,030 -0.13(-19.61%)
Nov 24, 2008 0.6500 0.7000 0.6400 0.6842 83,135 +0.05(+8.60%)
Nov 21, 2008 0.6700 0.7000 0.6300 0.6300 45,900 +0.03(+5.00%)
Nov 20, 2008 0.6800 0.6999 0.5700 0.6000 23,255 -0.08(-11.76%)
Nov 19, 2008 0.7500 0.7504 0.6300 0.6800 117,399 -0.02(-2.86%)
Nov 18, 2008 0.7500 0.7701 0.6900 0.7000 40,538 -0.08(-10.26%)
Nov 17, 2008 0.7700 0.7900 0.7700 0.7800 9,388 +0.01(+1.30%)
Nov 14, 2008 0.8500 0.8500 0.7700 0.7700 47,635 -0.03(-3.75%)
Nov 13, 2008 0.9000 0.9000 0.7500 0.8000 61,310 -0.10(-11.11%)
Nov 12, 2008 0.9500 0.9800 0.8900 0.9000 39,095 -0.10(-10.00%)
Nov 11, 2008 1.000 1.000 0.9600 1.000 46,500 +0.00(+0.00%)
Nov 10, 2008 1.050 1.050 1.000 1.000 85,900 +0.00(+0.00%)
Nov 07, 2008 1.000 1.040 1.000 1.000 15,200 -0.02(-1.96%)
Nov 06, 2008 1.070 1.080 0.9900 1.020 47,536 -0.06(-5.56%)
Nov 05, 2008 1.104 1.150 1.080 1.080 59,272 -0.03(-2.70%)
Nov 04, 2008 1.100 1.230 1.040 1.110 133,355 +0.06(+5.71%)
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.