Alexco Resource Corp (NY: AXU )

1.530 USD -0.050 (-3.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 1.560 1.590 1.530 1.530 561,817 -0.05(-3.16%)
Sep 23, 2021 1.620 1.630 1.560 1.580 927,044 -0.06(-3.66%)
Sep 22, 2021 1.640 1.720 1.620 1.640 751,772 +0.01(+0.61%)
Sep 21, 2021 1.650 1.680 1.620 1.630 638,966 -0.01(-0.61%)
Sep 20, 2021 1.620 1.650 1.590 1.640 1,485,267 -0.05(-2.96%)
Sep 17, 2021 1.640 1.710 1.610 1.690 692,757 +0.03(+1.81%)
Sep 16, 2021 1.650 1.680 1.600 1.660 1,014,970 -0.05(-2.92%)
Sep 15, 2021 1.680 1.710 1.670 1.710 368,148 +0.02(+1.18%)
Sep 14, 2021 1.770 1.777 1.680 1.690 530,522 -0.04(-2.31%)
Sep 13, 2021 1.610 1.760 1.610 1.730 871,861 +0.07(+4.22%)
Sep 10, 2021 1.720 1.750 1.660 1.660 540,101 -0.07(-4.05%)
Sep 09, 2021 1.780 1.790 1.690 1.730 943,472 -0.04(-2.26%)
Sep 08, 2021 1.820 1.850 1.750 1.770 498,470 -0.08(-4.32%)
Sep 07, 2021 1.910 1.940 1.825 1.850 754,883 -0.07(-3.65%)
Sep 03, 2021 1.840 1.940 1.830 1.920 880,354 +0.10(+5.49%)
Sep 02, 2021 1.850 1.850 1.800 1.820 454,396 -0.01(-0.55%)
Sep 01, 2021 1.800 1.850 1.770 1.830 619,092 +0.05(+2.81%)
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%)
Jun 01, 2021 3.250 3.340 3.180 3.210 1,495,872 +0.01(+0.31%)
May 28, 2021 3.040 3.228 3.020 3.200 1,320,108 +0.17(+5.61%)
May 27, 2021 3.050 3.050 2.990 3.030 438,546 +0.03(+1.00%)
May 26, 2021 3.100 3.110 2.980 3.000 934,981 -0.09(-2.91%)
May 25, 2021 3.040 3.110 2.960 3.090 941,854 +0.07(+2.32%)
May 24, 2021 2.960 3.040 2.950 3.020 582,663 +0.05(+1.68%)
May 21, 2021 3.000 3.020 2.880 2.970 884,541 -0.03(-1.00%)
May 20, 2021 2.970 3.030 2.950 3.000 589,519 +0.03(+1.01%)
May 19, 2021 2.940 3.010 2.880 2.970 891,637 +0.03(+1.02%)
May 18, 2021 3.090 3.120 2.940 2.940 1,474,873 -0.11(-3.61%)
May 17, 2021 2.880 3.080 2.710 3.050 1,737,723 +0.18(+6.27%)
May 14, 2021 2.830 2.870 2.790 2.870 482,524 +0.13(+4.74%)
May 13, 2021 2.800 2.850 2.700 2.740 705,499 -0.11(-3.86%)
May 12, 2021 2.970 2.990 2.820 2.850 813,840 -0.13(-4.36%)
May 11, 2021 2.820 2.980 2.800 2.980 896,910 +0.09(+3.11%)
May 10, 2021 2.970 2.990 2.870 2.890 983,434 -0.04(-1.37%)
May 07, 2021 2.910 2.985 2.910 2.930 804,062 +0.02(+0.69%)
May 06, 2021 2.830 2.960 2.830 2.910 1,253,176 +0.10(+3.56%)
May 05, 2021 2.860 2.870 2.780 2.810 785,598 -0.05(-1.75%)
May 04, 2021 2.950 2.980 2.800 2.860 799,656 -0.08(-2.72%)
May 03, 2021 2.840 2.960 2.800 2.940 1,157,518 +0.20(+7.30%)
Apr 30, 2021 2.770 2.810 2.700 2.740 559,800 -0.04(-1.44%)
Apr 29, 2021 2.880 2.880 2.710 2.780 871,293 -0.08(-2.80%)
Apr 28, 2021 2.800 2.880 2.800 2.860 722,063 +0.02(+0.70%)
Apr 27, 2021 2.850 2.860 2.807 2.840 786,565 +0.03(+1.07%)
Apr 26, 2021 2.740 2.835 2.730 2.810 803,455 +0.07(+2.55%)
Apr 23, 2021 2.760 2.790 2.710 2.740 414,000 -0.03(-1.08%)
Apr 22, 2021 2.790 2.800 2.695 2.770 790,091 -0.03(-1.07%)
Apr 21, 2021 2.700 2.800 2.680 2.800 652,747 +0.10(+3.70%)
Apr 20, 2021 2.710 2.720 2.660 2.700 435,272 +0.01(+0.37%)
Apr 19, 2021 2.760 2.800 2.673 2.690 770,008 -0.09(-3.24%)
Apr 16, 2021 2.800 2.840 2.750 2.780 643,700 +0.03(+1.09%)
Apr 15, 2021 2.660 2.790 2.660 2.750 994,199 +0.14(+5.36%)
Apr 14, 2021 2.630 2.670 2.603 2.610 803,302 -0.05(-1.88%)
Apr 13, 2021 2.640 2.690 2.630 2.660 517,035 +0.04(+1.53%)
Apr 12, 2021 2.690 2.700 2.590 2.620 697,941 -0.07(-2.60%)
Apr 09, 2021 2.660 2.730 2.635 2.690 500,900 -0.01(-0.37%)
Apr 08, 2021 2.630 2.720 2.630 2.700 1,002,571 +0.13(+5.06%)
Apr 07, 2021 2.630 2.660 2.570 2.570 466,999 -0.05(-1.91%)
Apr 06, 2021 2.620 2.690 2.550 2.620 1,389,587 -0.01(-0.38%)
Apr 05, 2021 2.600 2.660 2.560 2.630 665,991 +0.02(+0.77%)
Apr 01, 2021 2.520 2.660 2.520 2.610 967,900 +0.10(+3.98%)
Mar 31, 2021 2.390 2.570 2.380 2.510 845,909 +0.06(+2.45%)
Mar 30, 2021 2.470 2.530 2.410 2.450 1,071,912 -0.08(-3.16%)
Mar 29, 2021 2.520 2.560 2.450 2.530 1,031,636 -0.05(-1.94%)
Mar 26, 2021 2.500 2.600 2.500 2.580 572,600 +0.06(+2.38%)
Mar 25, 2021 2.510 2.580 2.470 2.520 792,326 -0.01(-0.40%)
Mar 24, 2021 2.560 2.620 2.500 2.530 1,486,003 -0.04(-1.56%)
Mar 23, 2021 2.570 2.630 2.540 2.570 1,079,990 -0.03(-1.15%)
Mar 22, 2021 2.600 2.705 2.590 2.600 770,146 -0.06(-2.26%)
Mar 19, 2021 2.600 2.660 2.550 2.660 1,227,700 +0.09(+3.50%)
Mar 18, 2021 2.620 2.630 2.510 2.570 1,792,228 -0.06(-2.28%)
Mar 17, 2021 2.470 2.660 2.440 2.630 1,301,255 +0.12(+4.78%)
Mar 16, 2021 2.580 2.590 2.480 2.510 794,633 -0.05(-1.95%)
Mar 15, 2021 2.500 2.590 2.470 2.560 1,186,166 +0.08(+3.23%)
Mar 12, 2021 2.390 2.545 2.390 2.480 951,500 -0.06(-2.36%)
Mar 11, 2021 2.500 2.540 2.475 2.540 764,174 +0.09(+3.67%)
Mar 10, 2021 2.470 2.500 2.410 2.450 877,032 -0.01(-0.41%)
Mar 09, 2021 2.500 2.560 2.450 2.460 814,984 +0.08(+3.36%)
Mar 08, 2021 2.400 2.465 2.360 2.380 860,500 -0.07(-2.86%)
Mar 05, 2021 2.400 2.450 2.230 2.450 2,073,900 +0.04(+1.66%)
Mar 04, 2021 2.550 2.550 2.350 2.410 2,328,927 -0.13(-5.12%)
Mar 03, 2021 2.580 2.630 2.490 2.540 1,435,797 -0.15(-5.58%)
Mar 02, 2021 2.630 2.700 2.580 2.690 1,390,784 +0.03(+1.13%)
Mar 01, 2021 2.820 2.850 2.600 2.660 1,581,007 -0.13(-4.66%)
Feb 26, 2021 2.810 2.850 2.620 2.790 2,176,600 -0.15(-5.10%)
Feb 25, 2021 3.070 3.150 2.900 2.940 1,536,363 -0.18(-5.77%)
Feb 24, 2021 2.930 3.150 2.830 3.120 1,811,280 +0.18(+6.12%)
Feb 23, 2021 2.910 2.940 2.760 2.940 1,548,128 +0.00(+0.00%)
Feb 22, 2021 2.840 2.990 2.760 2.940 2,249,034 +0.15(+5.38%)
Feb 19, 2021 2.820 2.860 2.760 2.790 1,076,200 +0.00(+0.00%)
Feb 18, 2021 2.890 2.960 2.770 2.790 1,009,339 -0.12(-4.12%)
Feb 17, 2021 2.960 2.960 2.830 2.910 898,708 -0.02(-0.68%)
Feb 16, 2021 2.880 3.055 2.870 2.930 1,366,830 +0.03(+1.03%)
Feb 12, 2021 2.820 2.950 2.800 2.900 1,069,500 +0.05(+1.75%)
Feb 11, 2021 2.890 2.920 2.810 2.850 763,490 +0.00(+0.00%)
Feb 10, 2021 2.940 2.970 2.800 2.850 1,059,979 -0.05(-1.72%)
Feb 09, 2021 2.970 2.990 2.860 2.900 851,209 -0.03(-1.02%)
Feb 08, 2021 2.960 3.020 2.920 2.930 1,238,597 +0.03(+1.03%)
Feb 05, 2021 2.850 2.940 2.790 2.900 1,440,500 +0.08(+2.84%)
Feb 04, 2021 2.830 2.880 2.750 2.820 1,597,137 -0.16(-5.37%)
Feb 03, 2021 2.900 3.020 2.900 2.980 1,133,496 +0.11(+3.83%)
Feb 02, 2021 3.000 3.010 2.810 2.870 2,356,451 -0.35(-10.87%)
Feb 01, 2021 3.350 3.420 3.010 3.220 6,129,062 +0.40(+14.18%)
Jan 29, 2021 2.890 3.000 2.740 2.820 3,491,800 +0.10(+3.68%)
Jan 28, 2021 2.880 2.940 2.610 2.720 3,719,061 +0.22(+8.80%)
Jan 27, 2021 2.600 2.610 2.460 2.500 1,530,470 -0.11(-4.21%)
Jan 26, 2021 2.660 2.660 2.580 2.610 840,112 -0.03(-1.14%)
Jan 25, 2021 2.670 2.730 2.590 2.640 1,088,866 -0.07(-2.58%)
Jan 22, 2021 2.600 2.710 2.600 2.710 879,900 -0.01(-0.37%)
Jan 21, 2021 2.770 2.800 2.600 2.720 1,528,264 -0.08(-2.86%)
Jan 20, 2021 2.730 2.830 2.730 2.800 1,212,015 +0.13(+4.87%)
Jan 19, 2021 2.630 2.730 2.630 2.670 1,236,030 +0.10(+3.89%)
Jan 15, 2021 2.710 2.760 2.560 2.570 1,696,500 -0.22(-7.89%)
Jan 14, 2021 2.730 2.850 2.720 2.790 929,751 +0.04(+1.45%)
Jan 13, 2021 2.850 2.860 2.750 2.750 835,182 -0.10(-3.51%)
Jan 12, 2021 2.810 2.880 2.680 2.850 1,567,423 +0.00(+0.00%)
Jan 11, 2021 2.800 2.930 2.700 2.850 1,213,760 -0.07(-2.40%)
Jan 08, 2021 3.170 3.170 2.780 2.920 3,048,900 -0.31(-9.60%)
Jan 07, 2021 3.280 3.310 3.180 3.230 974,075 -0.05(-1.52%)
Jan 06, 2021 3.270 3.370 3.230 3.280 1,583,804 -0.06(-1.80%)
Jan 05, 2021 3.300 3.340 3.220 3.340 1,155,805 +0.07(+2.14%)
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.