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 (%)
Sep 30, 2019 1.810 1.870 1.660 1.730 2,147,078 -0.17(-8.95%)
Sep 27, 2019 1.800 1.930 1.750 1.900 2,327,700 +0.02(+1.06%)
Sep 26, 2019 2.000 2.010 1.860 1.880 1,778,472 -0.12(-6.00%)
Sep 25, 2019 1.950 2.010 1.950 2.000 1,770,585 +0.03(+1.52%)
Sep 24, 2019 1.960 2.070 1.950 1.970 4,920,021 -0.26(-11.66%)
Sep 23, 2019 2.170 2.280 2.142 2.230 2,374,180 +0.12(+5.69%)
Sep 20, 2019 2.090 2.140 2.050 2.110 868,500 +0.04(+1.93%)
Sep 19, 2019 2.040 2.070 1.990 2.070 885,235 +0.04(+1.97%)
Sep 18, 2019 2.120 2.130 1.960 2.030 1,137,503 -0.10(-4.69%)
Sep 17, 2019 2.030 2.130 1.990 2.130 1,395,539 +0.09(+4.41%)
Sep 16, 2019 2.150 2.159 1.990 2.040 2,065,222 -0.04(-1.92%)
Sep 13, 2019 2.340 2.370 2.050 2.080 2,618,400 -0.26(-11.11%)
Sep 12, 2019 2.380 2.480 2.300 2.340 1,795,999 +0.07(+3.08%)
Sep 11, 2019 2.140 2.290 2.120 2.270 1,630,663 +0.16(+7.58%)
Sep 10, 2019 2.130 2.230 2.100 2.110 1,579,828 -0.10(-4.52%)
Sep 09, 2019 2.340 2.340 2.080 2.210 2,534,589 -0.13(-5.56%)
Sep 06, 2019 2.410 2.530 2.310 2.340 1,945,100 -0.10(-4.10%)
Sep 05, 2019 2.670 2.690 2.340 2.440 3,330,598 -0.35(-12.54%)
Sep 04, 2019 2.800 2.810 2.650 2.790 2,543,781 +0.06(+2.20%)
Sep 03, 2019 2.490 2.740 2.470 2.730 3,345,339 +0.35(+14.71%)
Aug 30, 2019 2.370 2.470 2.320 2.380 1,674,400 +0.01(+0.42%)
Aug 29, 2019 2.550 2.580 2.300 2.370 2,668,890 -0.12(-4.82%)
Aug 28, 2019 2.590 2.600 2.450 2.490 3,422,764 +0.03(+1.22%)
Aug 27, 2019 2.250 2.510 2.230 2.460 4,598,684 +0.32(+14.95%)
Aug 26, 2019 2.130 2.230 2.100 2.140 2,667,102 +0.07(+3.38%)
Aug 23, 2019 1.950 2.070 1.930 2.070 1,351,200 +0.12(+6.15%)
Aug 22, 2019 1.980 1.980 1.900 1.950 1,101,936 -0.01(-0.51%)
Aug 21, 2019 1.950 1.990 1.910 1.960 981,066 +0.01(+0.51%)
Aug 20, 2019 1.840 1.950 1.790 1.950 1,365,327 +0.16(+8.94%)
Aug 19, 2019 1.850 1.850 1.750 1.790 2,190,586 -0.07(-3.76%)
Aug 16, 2019 2.050 2.090 1.820 1.860 2,288,700 -0.18(-8.82%)
Aug 15, 2019 2.030 2.060 1.980 2.040 1,696,272 +0.07(+3.55%)
Aug 14, 2019 2.100 2.140 1.960 1.970 4,171,088 +0.17(+9.44%)
Aug 13, 2019 1.810 1.850 1.750 1.800 1,419,003 +0.04(+2.27%)
Aug 12, 2019 1.760 1.860 1.750 1.760 783,144 -0.04(-2.22%)
Aug 09, 2019 1.850 1.860 1.760 1.800 583,800 -0.05(-2.70%)
Aug 08, 2019 1.820 1.860 1.790 1.850 683,129 +0.00(+0.00%)
Aug 07, 2019 1.860 1.910 1.810 1.850 1,309,197 +0.11(+6.32%)
Aug 06, 2019 1.750 1.760 1.680 1.740 506,353 +0.02(+1.16%)
Aug 05, 2019 1.700 1.770 1.700 1.720 766,404 +0.07(+4.24%)
Aug 02, 2019 1.650 1.710 1.610 1.650 587,500 -0.01(-0.60%)
Aug 01, 2019 1.600 1.720 1.570 1.660 1,659,858 -0.04(-2.35%)
Jul 31, 2019 1.750 1.760 1.680 1.700 767,394 -0.04(-2.30%)
Jul 30, 2019 1.770 1.810 1.740 1.740 435,103 -0.03(-1.69%)
Jul 29, 2019 1.710 1.770 1.689 1.770 583,929 +0.09(+5.36%)
Jul 26, 2019 1.700 1.760 1.660 1.680 846,900 -0.04(-2.33%)
Jul 25, 2019 1.800 1.800 1.640 1.720 1,135,043 -0.08(-4.44%)
Jul 24, 2019 1.750 1.800 1.750 1.800 867,513 +0.09(+5.26%)
Jul 23, 2019 1.730 1.870 1.620 1.710 1,982,562 +0.00(+0.00%)
Jul 22, 2019 1.600 1.720 1.590 1.710 1,526,993 +0.12(+7.55%)
Jul 19, 2019 1.640 1.690 1.550 1.590 1,419,000 -0.02(-1.24%)
Jul 18, 2019 1.500 1.610 1.470 1.610 2,466,939 +0.13(+8.78%)
Jul 17, 2019 1.300 1.480 1.300 1.480 2,679,005 +0.19(+14.73%)
Jul 16, 2019 1.180 1.300 1.180 1.290 1,209,862 +0.11(+9.32%)
Jul 15, 2019 1.160 1.200 1.140 1.180 396,545 +0.03(+2.61%)
Jul 12, 2019 1.110 1.150 1.090 1.150 265,700 +0.04(+3.60%)
Jul 11, 2019 1.090 1.110 1.040 1.110 413,744 +0.05(+4.72%)
Jul 10, 2019 1.100 1.150 1.060 1.060 833,712 -0.03(-2.75%)
Jul 09, 2019 1.130 1.140 1.090 1.090 521,287 -0.06(-5.22%)
Jul 08, 2019 1.170 1.170 1.130 1.150 128,892 -0.01(-0.86%)
Jul 05, 2019 1.140 1.170 1.120 1.160 305,700 -0.02(-1.69%)
Jul 03, 2019 1.170 1.180 1.150 1.180 202,200 +0.03(+2.61%)
Jul 02, 2019 1.120 1.160 1.110 1.150 499,651 +0.04(+3.60%)
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.