Alexco Resource Corp (NY: AXU )

2.070 USD -0.060 (-2.82%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 0.5550 0.5999 0.5500 0.5900 29,500 +0.01(+1.72%)
Nov 26, 2008 0.5800 0.6000 0.5500 0.5800 39,000 +0.03(+5.45%)
Nov 25, 2008 0.6900 0.7000 0.5500 0.5500 53,030 -0.13(-19.61%)
Nov 24, 2008 0.6500 0.7000 0.6400 0.6842 83,135 +0.05(+8.60%)
Nov 21, 2008 0.6700 0.7000 0.6300 0.6300 45,900 +0.03(+5.00%)
Nov 20, 2008 0.6800 0.6999 0.5700 0.6000 23,255 -0.08(-11.76%)
Nov 19, 2008 0.7500 0.7504 0.6300 0.6800 117,399 -0.02(-2.86%)
Nov 18, 2008 0.7500 0.7701 0.6900 0.7000 40,538 -0.08(-10.26%)
Nov 17, 2008 0.7700 0.7900 0.7700 0.7800 9,388 +0.01(+1.30%)
Nov 14, 2008 0.8500 0.8500 0.7700 0.7700 47,635 -0.03(-3.75%)
Nov 13, 2008 0.9000 0.9000 0.7500 0.8000 61,310 -0.10(-11.11%)
Nov 12, 2008 0.9500 0.9800 0.8900 0.9000 39,095 -0.10(-10.00%)
Nov 11, 2008 1.000 1.000 0.9600 1.000 46,500 +0.00(+0.00%)
Nov 10, 2008 1.050 1.050 1.000 1.000 85,900 +0.00(+0.00%)
Nov 07, 2008 1.000 1.040 1.000 1.000 15,200 -0.02(-1.96%)
Nov 06, 2008 1.070 1.080 0.9900 1.020 47,536 -0.06(-5.56%)
Nov 05, 2008 1.104 1.150 1.080 1.080 59,272 -0.03(-2.70%)
Nov 04, 2008 1.100 1.230 1.040 1.110 133,355 +0.06(+5.71%)
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.