Alexco Resource Corp (NY: AXU )

1.580 USD -0.060 (-3.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 1.040 1.060 0.9592 0.9650 230,612 -0.05(-4.46%)
Mar 30, 2016 1.060 1.100 1.000 1.010 312,690 -0.04(-3.81%)
Mar 29, 2016 0.9900 1.050 0.9400 1.050 385,040 +0.05(+5.00%)
Mar 28, 2016 0.9800 1.110 0.9600 1.000 541,656 -0.01(-0.99%)
Mar 24, 2016 1.020 1.010 1.010 1.010 657,100 -0.03(-2.88%)
Mar 23, 2016 1.040 1.060 1.010 1.040 799,394 -0.05(-4.59%)
Mar 22, 2016 1.080 1.170 1.030 1.090 1,397,951 +0.09(+9.00%)
Mar 21, 2016 0.8598 1.000 0.8498 1.000 774,592 +0.14(+16.28%)
Mar 18, 2016 0.8300 0.8600 0.8013 0.8600 238,472 +0.03(+3.61%)
Mar 17, 2016 0.7600 0.8590 0.7600 0.8300 611,351 +0.08(+10.67%)
Mar 16, 2016 0.6910 0.7699 0.6899 0.7500 273,723 +0.06(+7.91%)
Mar 15, 2016 0.7284 0.7383 0.6700 0.6950 135,667 -0.05(-6.08%)
Mar 14, 2016 0.7500 0.8000 0.7078 0.7400 153,662 -0.02(-2.00%)
Mar 11, 2016 0.7705 0.7790 0.7346 0.7551 234,083 -0.01(-1.56%)
Mar 10, 2016 0.7400 0.7799 0.7300 0.7671 264,227 +0.03(+3.66%)
Mar 09, 2016 0.7499 0.7581 0.7000 0.7400 225,032 -0.02(-2.76%)
Mar 08, 2016 0.7589 0.8000 0.7419 0.7610 279,810 +0.01(+0.79%)
Mar 07, 2016 0.7200 0.7600 0.6900 0.7550 572,878 +0.06(+7.86%)
Mar 04, 2016 0.7300 0.7750 0.7000 0.7000 441,560 -0.03(-4.50%)
Mar 03, 2016 0.6900 0.7400 0.6700 0.7330 203,914 +0.05(+6.57%)
Mar 02, 2016 0.6700 0.6878 0.6420 0.6878 199,694 +0.02(+2.66%)
Mar 01, 2016 0.7100 0.7100 0.6383 0.6700 171,119 -0.05(-6.94%)
Feb 29, 2016 0.6901 0.7400 0.6800 0.7200 318,196 +0.02(+3.03%)
Feb 26, 2016 0.7300 0.7400 0.6930 0.6988 264,826 -0.04(-5.55%)
Feb 25, 2016 0.7400 0.7400 0.7118 0.7399 164,166 +0.01(+1.36%)
Feb 24, 2016 0.7100 0.7500 0.7100 0.7300 404,161 +0.04(+5.80%)
Feb 23, 2016 0.6800 0.7200 0.6600 0.6900 220,627 +0.01(+0.97%)
Feb 22, 2016 0.7100 0.7300 0.6200 0.6834 418,367 -0.07(-9.51%)
Feb 19, 2016 0.7995 0.8201 0.7516 0.7552 529,399 -0.02(-3.12%)
Feb 18, 2016 0.7000 0.8300 0.6654 0.7795 676,148 +0.07(+10.63%)
Feb 17, 2016 0.6500 0.7300 0.6400 0.7046 509,940 +0.06(+9.82%)
Feb 16, 2016 0.6300 0.6600 0.6000 0.6416 549,371 -0.03(-4.24%)
Feb 12, 2016 0.5900 0.6700 0.6700 0.6700 555,600 +0.08(+13.56%)
Feb 11, 2016 0.5500 0.6000 0.5360 0.5900 532,273 +0.08(+15.96%)
Feb 10, 2016 0.4800 0.5179 0.4650 0.5088 233,762 +0.03(+6.00%)
Feb 09, 2016 0.4972 0.5224 0.4750 0.4800 313,722 -0.01(-1.70%)
Feb 08, 2016 0.4700 0.5399 0.4700 0.4883 444,817 +0.03(+6.15%)
Feb 05, 2016 0.4250 0.4600 0.4100 0.4600 305,871 +0.03(+7.00%)
Feb 04, 2016 0.4050 0.4377 0.4050 0.4299 362,883 +0.04(+10.20%)
Feb 03, 2016 0.3810 0.3997 0.3700 0.3901 205,846 +0.02(+6.44%)
Feb 02, 2016 0.3799 0.3999 0.3665 0.3665 67,863 -0.03(-7.73%)
Feb 01, 2016 0.3725 0.4100 0.3725 0.3972 140,107 +0.02(+4.58%)
Jan 29, 2016 0.3700 0.3800 0.3550 0.3798 150,778 +0.02(+5.38%)
Jan 28, 2016 0.3999 0.3999 0.3518 0.3604 371,645 -0.03(-7.59%)
Jan 27, 2016 0.3901 0.4000 0.3801 0.3900 199,424 -0.00(-0.03%)
Jan 26, 2016 0.3550 0.4000 0.3500 0.3901 534,329 +0.05(+14.06%)
Jan 25, 2016 0.3300 0.3496 0.3200 0.3420 130,169 +0.01(+2.46%)
Jan 22, 2016 0.3337 0.3437 0.3300 0.3338 217,792 -0.00(-1.21%)
Jan 21, 2016 0.2856 0.3599 0.2800 0.3379 410,262 +0.05(+18.31%)
Jan 20, 2016 0.2900 0.2901 0.2684 0.2856 489,392 +0.01(+2.62%)
Jan 19, 2016 0.3299 0.3299 0.2186 0.2783 702,809 -0.04(-12.40%)
Jan 15, 2016 0.3100 0.3177 0.3177 0.3177 96,500 +0.01(+3.25%)
Jan 14, 2016 0.3240 0.3240 0.3030 0.3077 79,202 -0.01(-1.69%)
Jan 13, 2016 0.3190 0.3290 0.3121 0.3130 52,499 +0.00(+0.29%)
Jan 12, 2016 0.3300 0.3316 0.3100 0.3121 128,611 -0.02(-5.97%)
Jan 11, 2016 0.3490 0.3490 0.3250 0.3319 99,227 -0.01(-2.70%)
Jan 08, 2016 0.3500 0.3500 0.3352 0.3411 87,409 -0.00(-1.07%)
Jan 07, 2016 0.3440 0.3500 0.3350 0.3448 120,311 -0.00(-1.40%)
Jan 06, 2016 0.3510 0.3578 0.3400 0.3497 104,229 -0.00(-0.31%)
Jan 05, 2016 0.3700 0.3700 0.3400 0.3508 78,570 -0.00(-0.90%)
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.