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, 2010 3.140 3.180 3.090 3.140 133,480 +0.04(+1.29%)
Jun 29, 2010 3.230 3.230 3.000 3.100 200,403 -0.16(-4.91%)
Jun 25, 2010 3.260 3.300 3.080 3.260 111,482 +0.14(+4.49%)
Jun 24, 2010 3.190 3.200 3.110 3.120 103,681 -0.06(-1.89%)
Jun 23, 2010 3.170 3.230 3.130 3.180 98,685 -0.07(-2.15%)
Jun 22, 2010 3.250 3.300 3.230 3.250 128,585 +0.03(+0.93%)
Jun 21, 2010 3.490 3.490 3.220 3.220 205,674 -0.25(-7.20%)
Jun 18, 2010 3.470 3.490 3.410 3.470 140,972 +0.07(+2.06%)
Jun 17, 2010 3.350 3.490 3.300 3.400 147,251 +0.09(+2.72%)
Jun 16, 2010 3.300 3.330 3.220 3.310 175,925 -0.01(-0.30%)
Jun 15, 2010 3.110 3.320 3.080 3.320 233,222 +0.21(+6.75%)
Jun 14, 2010 3.110 3.120 3.080 3.110 56,944 +0.05(+1.63%)
Jun 11, 2010 3.080 3.100 3.030 3.060 96,674 -0.01(-0.33%)
Jun 10, 2010 3.070 3.120 3.060 3.070 89,550 +0.01(+0.33%)
Jun 09, 2010 3.150 3.150 3.060 3.060 102,688 -0.09(-2.86%)
Jun 08, 2010 3.100 3.150 3.020 3.150 108,163 +0.10(+3.28%)
Jun 07, 2010 3.070 3.080 2.970 3.050 268,752 -0.01(-0.33%)
Jun 04, 2010 3.060 3.120 3.000 3.060 113,493 +0.02(+0.66%)
Jun 03, 2010 3.050 3.090 3.000 3.040 101,867 -0.05(-1.62%)
Jun 02, 2010 3.090 3.160 3.010 3.090 157,290 -0.01(-0.32%)
Jun 01, 2010 3.210 3.260 3.100 3.100 172,905 -0.17(-5.20%)
May 28, 2010 3.270 3.290 3.232 3.270 120,734 -0.02(-0.60%)
May 27, 2010 3.200 3.350 3.200 3.290 123,549 +0.14(+4.44%)
May 26, 2010 3.100 3.200 3.090 3.150 196,764 +0.14(+4.65%)
May 25, 2010 3.000 3.040 2.860 3.010 286,763 -0.14(-4.44%)
May 24, 2010 3.000 3.210 3.000 3.150 168,167 +0.10(+3.28%)
May 21, 2010 2.900 3.080 2.790 3.050 313,794 +0.14(+4.81%)
May 20, 2010 2.980 3.020 2.910 2.910 492,405 -0.29(-9.06%)
May 19, 2010 3.330 3.370 3.050 3.200 553,620 -0.20(-5.88%)
May 18, 2010 3.550 3.550 3.350 3.400 1,500 -0.10(-2.86%)
May 17, 2010 3.690 3.690 3.450 3.500 182,999 -0.15(-4.11%)
May 14, 2010 3.650 3.860 3.580 3.650 230,400 -0.15(-3.95%)
May 13, 2010 3.890 3.910 3.770 3.800 213,681 -0.10(-2.56%)
May 12, 2010 3.790 3.930 3.770 3.900 512,085 +0.16(+4.28%)
May 11, 2010 3.660 3.760 3.650 3.740 392,045 +0.22(+6.25%)
May 10, 2010 3.390 3.520 3.389 3.520 217,799 +0.16(+4.76%)
May 07, 2010 3.350 3.390 3.170 3.360 500,637 -0.04(-1.18%)
May 06, 2010 3.550 3.590 3.150 3.400 384,256 -0.13(-3.68%)
May 05, 2010 3.400 3.570 3.361 3.530 426,659 +0.02(+0.57%)
May 04, 2010 3.800 3.800 3.490 3.510 391,981 -0.31(-8.12%)
May 03, 2010 3.900 3.940 3.790 3.820 211,864 -0.08(-2.05%)
Apr 30, 2010 3.940 3.970 3.850 3.900 240,588 -0.02(-0.51%)
Apr 29, 2010 3.850 3.970 3.850 3.920 120,653 +0.07(+1.82%)
Apr 28, 2010 3.830 3.860 3.810 3.850 108,173 +0.02(+0.52%)
Apr 27, 2010 3.930 4.000 3.820 3.830 265,391 -0.09(-2.30%)
Apr 26, 2010 3.940 3.990 3.900 3.920 176,769 +0.02(+0.51%)
Apr 23, 2010 3.890 3.920 3.850 3.900 197,732 +0.00(+0.00%)
Apr 22, 2010 3.940 3.960 3.850 3.900 149,969 -0.03(-0.77%)
Apr 21, 2010 3.850 4.010 3.850 3.930 153,347 -0.03(-0.76%)
Apr 20, 2010 4.080 4.080 3.890 3.960 185,445 +0.11(+2.86%)
Apr 19, 2010 3.950 3.960 3.660 3.850 232,073 -0.10(-2.53%)
Apr 16, 2010 4.000 4.020 3.910 3.950 307,372 -0.04(-1.05%)
Apr 15, 2010 4.010 4.030 3.940 3.992 103,893 -0.01(-0.20%)
Apr 14, 2010 4.040 4.040 3.980 4.000 130,754 +0.04(+1.01%)
Apr 13, 2010 3.960 4.000 3.910 3.960 144,231 -0.05(-1.25%)
Apr 12, 2010 3.990 4.030 3.970 4.010 207,315 +0.01(+0.25%)
Apr 09, 2010 4.050 4.090 3.940 4.000 207,558 -0.02(-0.50%)
Apr 08, 2010 4.030 4.030 3.920 4.020 190,851 +0.03(+0.75%)
Apr 07, 2010 3.910 4.020 3.850 3.990 528,541 +0.04(+1.01%)
Apr 06, 2010 3.850 3.960 3.810 3.950 412,326 +0.15(+3.95%)
Apr 05, 2010 3.580 3.860 3.530 3.800 386,594 +0.29(+8.26%)
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.