Skip to main content

Alexco Resource Corp (NY: AXU )

0.8133 +0.0256 (+3.25%)
Official Closing Price Updated: 4:10 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 0.4387 0.4500 0.4155 0.4155 208,499 -0.02(-4.04%)
Feb 26, 2015 0.4500 0.4600 0.4305 0.4330 283,550 -0.01(-2.04%)
Feb 25, 2015 0.4650 0.4750 0.4420 0.4420 136,556 -0.02(-4.95%)
Feb 24, 2015 0.4600 0.4700 0.4549 0.4650 85,941 +0.01(+2.02%)
Feb 23, 2015 0.4700 0.4793 0.4558 0.4558 162,123 -0.02(-5.02%)
Feb 20, 2015 0.4800 0.4900 0.4700 0.4799 96,623 -0.00(-0.02%)
Feb 19, 2015 0.4950 0.4950 0.4800 0.4800 161,165 -0.01(-1.03%)
Feb 18, 2015 0.4770 0.4900 0.4700 0.4850 195,399 +0.01(+2.65%)
Feb 17, 2015 0.4600 0.4800 0.4550 0.4725 230,948 +0.01(+1.33%)
Feb 13, 2015 0.4700 0.4663 0.4663 0.4663 161,900 -0.00(-0.79%)
Feb 12, 2015 0.4790 0.4790 0.4462 0.4700 517,271 -0.01(-1.88%)
Feb 11, 2015 0.5100 0.5100 0.4700 0.4790 283,966 -0.02(-3.23%)
Feb 10, 2015 0.5100 0.5100 0.4800 0.4950 264,219 -0.01(-2.44%)
Feb 09, 2015 0.5025 0.5400 0.5000 0.5074 136,247 -0.00(-0.45%)
Feb 06, 2015 0.5300 0.5400 0.4982 0.5097 210,126 -0.04(-7.33%)
Feb 05, 2015 0.5200 0.5500 0.5100 0.5500 176,936 +0.03(+5.77%)
Feb 04, 2015 0.5197 0.5200 0.4900 0.5200 333,816 +0.00(+0.00%)
Feb 03, 2015 0.5150 0.5200 0.5087 0.5200 87,595 -0.01(-0.95%)
Feb 02, 2015 0.5250 0.5300 0.5018 0.5250 287,670 -0.01(-0.94%)
Jan 30, 2015 0.5300 0.5353 0.4900 0.5300 302,028 -0.02(-3.64%)
Jan 29, 2015 0.5400 0.5500 0.5100 0.5500 239,627 -0.01(-1.11%)
Jan 28, 2015 0.5950 0.5950 0.5549 0.5562 297,639 -0.03(-5.71%)
Jan 27, 2015 0.5855 0.6106 0.5800 0.5899 240,987 +0.01(+2.54%)
Jan 26, 2015 0.6000 0.6100 0.5620 0.5753 155,356 -0.04(-6.77%)
Jan 23, 2015 0.6175 0.6255 0.6000 0.6171 220,713 -0.01(-1.53%)
Jan 22, 2015 0.6300 0.6450 0.6033 0.6267 257,283 -0.01(-2.08%)
Jan 21, 2015 0.6354 0.6783 0.6000 0.6400 570,735 +0.02(+3.29%)
Jan 20, 2015 0.5500 0.6220 0.5300 0.6196 1,340,601 +0.07(+12.65%)
Jan 16, 2015 0.5100 0.5500 0.4900 0.5500 414,466 +0.03(+6.71%)
Jan 15, 2015 0.5100 0.5200 0.4777 0.5154 333,618 +0.03(+5.21%)
Jan 14, 2015 0.5325 0.5325 0.4801 0.4899 420,090 -0.02(-3.94%)
Jan 13, 2015 0.5600 0.5700 0.5100 0.5100 292,674 -0.03(-5.90%)
Jan 12, 2015 0.5600 0.5600 0.5300 0.5420 293,975 -0.01(-1.45%)
Jan 09, 2015 0.5500 0.5500 0.5300 0.5500 75,527 +0.00(+0.00%)
Jan 08, 2015 0.5500 0.5600 0.5300 0.5500 106,535 -0.00(-0.45%)
Jan 07, 2015 0.5600 0.5600 0.5100 0.5525 193,644 +0.00(+0.45%)
Jan 06, 2015 0.5550 0.5798 0.5200 0.5500 500,485 -0.00(-0.54%)
Jan 05, 2015 0.5400 0.5533 0.5320 0.5530 144,024 +0.01(+2.41%)
Jan 02, 2015 0.5011 0.5400 0.5011 0.5400 108,445 +0.03(+5.61%)
Dec 31, 2014 0.5100 0.5113 0.5113 0.5113 260,100 -0.01(-2.65%)
Dec 30, 2014 0.5446 0.5477 0.5153 0.5252 301,621 -0.00(-0.92%)
Dec 29, 2014 0.5615 0.5760 0.5051 0.5301 334,464 -0.03(-5.34%)
Dec 26, 2014 0.5000 0.6000 0.5000 0.5600 388,366 +0.06(+12.00%)
Dec 24, 2014 0.4800 0.5000 0.5000 0.5000 105,500 +0.02(+3.65%)
Dec 23, 2014 0.4900 0.4900 0.4703 0.4824 126,444 +0.02(+4.82%)
Dec 22, 2014 0.5000 0.5000 0.4602 0.4602 326,839 -0.04(-7.96%)
Dec 19, 2014 0.4800 0.5000 0.4700 0.5000 199,297 +0.01(+1.01%)
Dec 18, 2014 0.5074 0.5074 0.4600 0.4950 205,150 +0.01(+1.16%)
Dec 17, 2014 0.4800 0.4998 0.4750 0.4893 146,917 +0.00(+0.89%)
Dec 16, 2014 0.5100 0.5100 0.4800 0.4850 123,244 -0.02(-3.00%)
Dec 15, 2014 0.4950 0.5140 0.4810 0.5000 225,887 -0.01(-2.72%)
Dec 12, 2014 0.5102 0.5301 0.4920 0.5140 208,007 +0.00(+0.74%)
Dec 11, 2014 0.5300 0.5350 0.5102 0.5102 188,665 -0.01(-2.07%)
Dec 10, 2014 0.5250 0.5500 0.5102 0.5210 174,436 -0.02(-4.23%)
Dec 09, 2014 0.5300 0.5900 0.5300 0.5440 315,153 +0.01(+1.61%)
Dec 08, 2014 0.5500 0.5558 0.5100 0.5354 90,407 -0.02(-3.10%)
Dec 05, 2014 0.5800 0.5800 0.5200 0.5525 239,297 -0.03(-4.74%)
Dec 04, 2014 0.5881 0.6000 0.5500 0.5800 188,489 -0.03(-4.35%)
Dec 03, 2014 0.5900 0.6135 0.5810 0.6064 102,140 +0.01(+1.71%)
Dec 02, 2014 0.6400 0.6400 0.5800 0.5962 230,936 -0.04(-6.84%)
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.