Alexco Resource Corp (NY: AXU )

2.040 USD -0.100 (-4.67%)
Official Closing Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 1.310 1.370 1.300 1.360 114,860 +0.06(+4.62%)
Nov 27, 2013 1.320 1.390 1.260 1.300 214,279 +0.01(+0.39%)
Nov 26, 2013 1.230 1.300 1.200 1.295 176,141 +0.05(+4.44%)
Nov 25, 2013 1.260 1.260 1.200 1.240 251,123 +0.02(+1.64%)
Nov 22, 2013 1.240 1.260 1.200 1.220 108,683 +0.00(+0.00%)
Nov 21, 2013 1.260 1.280 1.200 1.220 183,507 -0.02(-1.61%)
Nov 20, 2013 1.270 1.310 1.230 1.240 308,833 -0.06(-4.62%)
Nov 19, 2013 1.345 1.390 1.290 1.300 156,442 -0.02(-1.52%)
Nov 18, 2013 1.340 1.360 1.280 1.320 236,307 -0.04(-2.94%)
Nov 15, 2013 1.240 1.430 1.240 1.360 403,871 +0.12(+9.68%)
Nov 14, 2013 1.230 1.270 1.200 1.240 185,863 -0.02(-1.59%)
Nov 12, 2013 1.270 1.330 1.240 1.260 101,920 -0.04(-3.08%)
Nov 11, 2013 1.280 1.330 1.270 1.300 100,200 -0.01(-0.76%)
Nov 08, 2013 1.210 1.320 1.200 1.310 172,484 +0.05(+3.97%)
Nov 07, 2013 1.320 1.340 1.250 1.260 156,043 -0.09(-6.67%)
Nov 06, 2013 1.380 1.390 1.350 1.350 73,680 +0.00(+0.00%)
Nov 05, 2013 1.350 1.390 1.320 1.350 115,841 +0.00(+0.00%)
Nov 04, 2013 1.370 1.420 1.310 1.350 185,397 +0.01(+0.75%)
Nov 01, 2013 1.420 1.420 1.300 1.340 291,325 -0.08(-5.63%)
Oct 31, 2013 1.490 1.490 1.390 1.420 285,103 -0.12(-7.79%)
Oct 30, 2013 1.610 1.690 1.490 1.540 169,143 -0.02(-1.28%)
Oct 29, 2013 1.630 1.640 1.560 1.560 182,659 -0.08(-4.88%)
Oct 28, 2013 1.680 1.750 1.630 1.640 173,445 -0.03(-1.80%)
Oct 25, 2013 1.710 1.740 1.630 1.670 260,518 -0.08(-4.57%)
Oct 24, 2013 1.590 1.750 1.590 1.750 230,645 +0.20(+12.90%)
Oct 23, 2013 1.680 1.690 1.520 1.550 302,368 -0.14(-8.28%)
Oct 22, 2013 1.540 1.710 1.520 1.690 508,878 +0.16(+10.46%)
Oct 21, 2013 1.500 1.570 1.410 1.530 232,846 +0.13(+9.29%)
Oct 18, 2013 1.370 1.490 1.350 1.400 229,307 +0.02(+1.45%)
Oct 17, 2013 1.270 1.420 1.270 1.380 399,749 +0.16(+13.11%)
Oct 16, 2013 1.240 1.260 1.200 1.220 42,871 -0.02(-1.61%)
Oct 15, 2013 1.170 1.260 1.170 1.240 63,138 +0.02(+1.64%)
Oct 14, 2013 1.220 1.259 1.220 1.220 49,106 +0.02(+1.67%)
Oct 11, 2013 1.200 1.220 1.170 1.200 155,259 +0.00(+0.00%)
Oct 10, 2013 1.230 1.270 1.200 1.200 203,225 -0.03(-2.44%)
Oct 09, 2013 1.270 1.300 1.220 1.230 153,498 -0.07(-5.38%)
Oct 08, 2013 1.350 1.430 1.300 1.300 137,914 -0.03(-2.26%)
Oct 07, 2013 1.280 1.350 1.270 1.330 106,449 +0.05(+3.91%)
Oct 04, 2013 1.320 1.320 1.250 1.280 197,631 -0.02(-1.54%)
Oct 03, 2013 1.350 1.350 1.290 1.300 114,991 -0.04(-2.99%)
Oct 02, 2013 1.350 1.370 1.310 1.340 125,726 +0.03(+2.29%)
Oct 01, 2013 1.320 1.430 1.290 1.310 304,273 -0.19(-12.67%)
Sep 27, 2013 1.520 1.570 1.460 1.500 193,718 +0.03(+2.04%)
Sep 26, 2013 1.580 1.600 1.434 1.470 250,609 -0.09(-5.77%)
Sep 25, 2013 1.540 1.620 1.530 1.560 131,744 +0.03(+1.96%)
Sep 24, 2013 1.550 1.570 1.500 1.530 240,126 -0.05(-3.16%)
Sep 23, 2013 1.760 1.770 1.580 1.580 264,938 -0.08(-4.82%)
Sep 20, 2013 1.830 1.840 1.630 1.660 371,821 -0.21(-11.23%)
Sep 19, 2013 2.010 2.120 1.820 1.870 450,060 -0.07(-3.61%)
Sep 18, 2013 1.540 1.989 1.500 1.940 578,715 +0.40(+25.97%)
Sep 17, 2013 1.530 1.570 1.510 1.540 142,848 +0.02(+1.32%)
Sep 16, 2013 1.600 1.650 1.510 1.520 250,379 -0.06(-3.80%)
Sep 13, 2013 1.530 1.600 1.530 1.580 241,763 +0.04(+2.60%)
Sep 12, 2013 1.650 1.650 1.530 1.540 278,382 -0.16(-9.41%)
Sep 11, 2013 1.690 1.720 1.650 1.700 286,601 +0.02(+1.19%)
Sep 10, 2013 1.710 1.810 1.650 1.680 482,878 -0.14(-7.69%)
Sep 09, 2013 1.860 1.880 1.800 1.820 245,176 -0.07(-3.70%)
Sep 06, 2013 2.000 2.026 1.880 1.890 318,988 -0.07(-3.57%)
Sep 05, 2013 2.070 2.100 1.910 1.960 497,533 -0.15(-7.11%)
Sep 04, 2013 2.100 2.180 2.051 2.110 351,358 -0.05(-2.31%)
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.