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 24, 2011 7.510 7.850 7.480 7.820 489,934 +0.49(+6.68%)
May 23, 2011 7.540 7.650 7.320 7.330 311,992 -0.30(-3.93%)
May 20, 2011 7.500 7.630 7.300 7.630 261,015 +0.17(+2.28%)
May 19, 2011 7.630 7.700 7.370 7.460 235,577 -0.17(-2.23%)
May 18, 2011 7.420 7.750 7.370 7.630 403,296 +0.29(+3.95%)
May 17, 2011 7.290 7.490 7.160 7.340 644,680 -0.05(-0.68%)
May 16, 2011 7.730 7.940 7.330 7.390 729,169 -0.51(-6.46%)
May 13, 2011 8.320 8.440 7.753 7.900 596,197 -0.24(-2.95%)
May 12, 2011 7.790 8.250 7.520 8.140 755,416 +0.22(+2.78%)
May 11, 2011 8.380 8.380 7.850 7.920 735,911 -0.49(-5.83%)
May 10, 2011 8.610 8.700 8.410 8.410 408,361 -0.17(-1.98%)
May 09, 2011 8.690 8.770 8.400 8.580 721,159 +0.20(+2.39%)
May 06, 2011 8.380 8.700 8.210 8.380 872,326 +0.23(+2.82%)
May 05, 2011 8.640 8.840 7.970 8.150 1,345,456 -0.77(-8.63%)
May 04, 2011 8.650 9.020 8.520 8.920 1,079,337 +0.28(+3.24%)
May 03, 2011 8.820 8.970 8.350 8.640 1,219,730 -0.33(-3.68%)
May 02, 2011 8.970 9.000 8.782 8.970 1,022,733 -0.62(-6.47%)
Apr 29, 2011 9.930 9.950 9.520 9.590 1,098,568 -0.36(-3.62%)
Apr 28, 2011 10.17 10.28 9.750 9.950 1,067,742 -0.05(-0.50%)
Apr 27, 2011 9.500 10.01 9.140 10.00 838,055 +0.65(+6.95%)
Apr 26, 2011 9.850 9.850 9.150 9.350 1,243,886 -0.62(-6.22%)
Apr 25, 2011 10.10 10.19 9.930 9.970 1,085,244 -0.20(-1.97%)
Apr 21, 2011 10.10 10.21 9.950 10.17 895,084 +0.21(+2.11%)
Apr 20, 2011 9.820 10.23 9.770 9.960 1,247,631 +0.39(+4.08%)
Apr 19, 2011 9.450 9.610 9.280 9.570 445,876 +0.06(+0.63%)
Apr 18, 2011 9.680 9.680 9.080 9.510 820,903 -0.13(-1.35%)
Apr 15, 2011 9.730 9.900 9.550 9.640 880,719 -0.01(-0.10%)
Apr 14, 2011 8.630 9.670 8.580 9.650 1,069,116 +0.97(+11.18%)
Apr 13, 2011 8.900 9.010 8.550 8.680 621,703 +0.00(+0.00%)
Apr 12, 2011 9.130 9.130 8.630 8.680 718,130 -0.37(-4.09%)
Apr 11, 2011 9.780 9.870 8.900 9.050 1,118,702 -0.73(-7.46%)
Apr 08, 2011 9.800 9.940 9.640 9.780 726,790 +0.21(+2.19%)
Apr 07, 2011 9.560 9.810 9.450 9.570 409,738 -0.03(-0.31%)
Apr 06, 2011 9.910 10.09 9.410 9.600 1,200,846 -0.24(-2.44%)
Apr 05, 2011 9.370 9.870 9.260 9.840 1,463,803 +0.34(+3.58%)
Apr 04, 2011 8.840 9.500 8.840 9.500 1,483,121 +0.73(+8.32%)
Apr 01, 2011 8.670 8.990 8.600 8.770 345,449 -0.08(-0.90%)
Mar 31, 2011 9.010 9.041 8.750 8.850 402,203 +0.00(+0.00%)
Mar 30, 2011 8.910 8.980 8.660 8.850 332,974 +0.19(+2.19%)
Mar 29, 2011 8.650 8.930 8.520 8.660 493,641 -0.02(-0.23%)
Mar 28, 2011 8.870 8.880 8.630 8.680 331,048 -0.22(-2.47%)
Mar 25, 2011 9.200 9.200 8.830 8.900 476,572 -0.13(-1.44%)
Mar 24, 2011 9.160 9.410 9.010 9.030 1,138,291 -0.10(-1.10%)
Mar 23, 2011 8.870 9.150 8.870 9.130 724,563 +0.26(+2.93%)
Mar 22, 2011 9.110 9.170 8.820 8.870 584,206 -0.27(-2.95%)
Mar 21, 2011 8.610 9.150 8.590 9.140 1,063,866 +1.00(+12.29%)
Mar 18, 2011 8.120 8.230 7.850 8.140 415,930 +0.33(+4.23%)
Mar 17, 2011 7.860 8.090 7.650 7.810 507,822 +0.03(+0.39%)
Mar 16, 2011 7.820 8.200 7.500 7.780 839,152 +0.05(+0.65%)
Mar 15, 2011 7.720 7.820 7.650 7.730 1,192,966 -0.29(-3.62%)
Mar 14, 2011 8.290 8.400 7.850 8.020 730,970 -0.36(-4.30%)
Mar 11, 2011 7.760 8.540 7.700 8.380 749,870 +0.28(+3.46%)
Mar 10, 2011 8.590 8.600 8.039 8.100 1,227,543 -0.72(-8.16%)
Mar 09, 2011 9.210 9.340 8.750 8.820 616,044 -0.34(-3.71%)
Mar 08, 2011 9.380 9.380 8.750 9.160 777,032 -0.22(-2.35%)
Mar 07, 2011 9.220 9.720 8.870 9.380 1,761,341 +0.29(+3.19%)
Mar 04, 2011 8.490 9.150 8.480 9.090 1,533,550 +0.73(+8.73%)
Mar 03, 2011 8.350 8.480 8.130 8.360 443,601 -0.04(-0.48%)
Mar 02, 2011 8.760 8.760 8.260 8.400 799,242 -0.20(-2.33%)
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.