Alexco Resource Corp (NY: AXU )

1.790 USD -0.060 (-3.24%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 1.760 1.800 1.730 1.780 488,500 +0.03(+1.71%)
Aug 30, 2021 1.790 1.840 1.710 1.750 716,885 -0.02(-1.13%)
Aug 27, 2021 1.660 1.800 1.630 1.770 1,019,958 +0.09(+5.36%)
Aug 26, 2021 1.730 1.750 1.660 1.680 916,074 -0.05(-2.89%)
Aug 25, 2021 1.740 1.755 1.710 1.730 661,268 -0.01(-0.57%)
Aug 24, 2021 1.850 1.850 1.720 1.740 997,968 -0.08(-4.40%)
Aug 23, 2021 1.660 1.820 1.640 1.820 1,108,006 +0.21(+13.04%)
Aug 20, 2021 1.590 1.690 1.590 1.610 1,579,589 +0.01(+0.63%)
Aug 19, 2021 1.670 1.670 1.580 1.600 1,264,109 -0.07(-4.19%)
Aug 18, 2021 1.680 1.710 1.640 1.670 1,128,254 -0.03(-1.76%)
Aug 17, 2021 1.760 1.760 1.670 1.700 1,001,360 -0.06(-3.41%)
Aug 16, 2021 1.830 1.830 1.730 1.760 1,547,739 -0.11(-5.88%)
Aug 13, 2021 1.790 1.880 1.780 1.870 978,646 +0.09(+5.06%)
Aug 12, 2021 1.850 1.880 1.710 1.780 2,138,382 -0.12(-6.32%)
Aug 11, 2021 1.870 1.920 1.840 1.900 747,647 +0.04(+2.15%)
Aug 10, 2021 1.890 1.900 1.800 1.860 727,524 -0.03(-1.59%)
Aug 09, 2021 2.000 2.010 1.850 1.890 1,577,187 -0.13(-6.44%)
Aug 06, 2021 2.080 2.080 2.010 2.020 561,718 -0.09(-4.27%)
Aug 05, 2021 2.150 2.170 2.080 2.110 330,480 +0.03(+1.44%)
Aug 04, 2021 2.150 2.195 2.070 2.080 526,979 -0.04(-1.89%)
Aug 03, 2021 2.210 2.210 2.120 2.120 790,692 -0.06(-2.75%)
Aug 02, 2021 2.220 2.230 2.173 2.180 393,549 -0.04(-1.80%)
Jul 30, 2021 2.250 2.269 2.170 2.220 499,497 -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%)
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.