Alexco Resource Corp (NY: AXU )

1.580 USD -0.060 (-3.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.