Alexco Resource Corp (NY: AXU )

1.810 USD +0.020 (+1.12%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 2.080 2.110 2.050 2.100 69,215 +0.01(+0.48%)
Jul 30, 2009 2.020 2.090 2.020 2.090 68,718 +0.07(+3.47%)
Jul 29, 2009 2.050 2.090 2.000 2.020 61,303 -0.09(-4.17%)
Jul 28, 2009 2.150 2.150 2.000 2.108 106,750 -0.04(-1.95%)
Jul 27, 2009 2.080 2.160 2.080 2.150 110,993 +0.08(+3.86%)
Jul 24, 2009 2.000 2.120 1.980 2.070 424 +0.08(+4.02%)
Jul 23, 2009 2.020 2.030 1.990 1.990 52,015 -0.01(-0.50%)
Jul 22, 2009 2.000 2.020 1.940 2.000 56,150 -0.01(-0.50%)
Jul 21, 2009 2.110 2.110 1.990 2.010 85,530 -0.04(-1.95%)
Jul 20, 2009 2.050 2.050 2.000 2.050 81,857 +0.07(+3.54%)
Jul 17, 2009 1.980 2.000 1.960 1.980 94,730 +0.00(+0.00%)
Jul 16, 2009 1.930 1.980 1.930 1.980 52,897 +0.05(+2.59%)
Jul 15, 2009 1.950 1.950 1.910 1.930 230,182 -0.02(-1.03%)
Jul 14, 2009 1.990 1.990 1.840 1.950 83,955 +0.15(+8.33%)
Jul 13, 2009 1.740 1.800 1.740 1.800 26,399 +0.06(+3.44%)
Jul 10, 2009 1.750 1.780 1.690 1.740 68,834 -0.03(-1.69%)
Jul 09, 2009 1.750 1.790 1.730 1.770 82,136 +0.04(+2.31%)
Jul 08, 2009 1.760 1.770 1.720 1.730 99,918 -0.04(-2.26%)
Jul 07, 2009 1.840 1.910 1.760 1.770 86,078 -0.07(-3.80%)
Jul 06, 2009 2.080 2.080 1.800 1.840 118,323 -0.05(-2.65%)
Jul 02, 2009 2.030 2.030 1.870 1.890 214,107 -0.06(-3.08%)
Jul 01, 2009 1.890 1.950 1.890 1.950 95,715 +0.02(+1.04%)
Jun 30, 2009 1.930 1.930 1.890 1.930 43,549 +0.00(+0.00%)
Jun 29, 2009 1.950 1.950 1.860 1.930 68,955 +0.04(+2.12%)
Jun 26, 2009 2.120 2.120 1.890 1.890 122,142 -0.04(-2.07%)
Jun 25, 2009 1.920 1.950 1.910 1.930 89,965 +0.00(+0.00%)
Jun 24, 2009 1.950 1.950 1.910 1.930 76,880 -0.02(-1.03%)
Jun 23, 2009 1.960 1.960 1.900 1.950 83,152 +0.04(+2.09%)
Jun 22, 2009 1.960 1.960 1.880 1.910 102,118 -0.01(-0.52%)
Jun 19, 2009 1.950 1.950 1.910 1.920 149,356 -0.02(-1.03%)
Jun 18, 2009 2.030 2.030 1.940 1.940 80,660 -0.09(-4.43%)
Jun 17, 2009 2.090 2.090 1.960 2.030 133,887 -0.04(-1.94%)
Jun 16, 2009 2.210 2.210 2.030 2.070 92,422 +0.05(+2.48%)
Jun 15, 2009 2.040 2.040 1.940 2.020 149,515 -0.04(-1.94%)
Jun 12, 2009 2.100 2.100 2.000 2.060 117,308 -0.04(-1.90%)
Jun 11, 2009 2.090 2.130 2.050 2.100 66,160 +0.01(+0.48%)
Jun 10, 2009 2.170 2.170 2.050 2.090 126,525 -0.08(-3.69%)
Jun 09, 2009 2.140 2.370 2.140 2.170 139,450 +0.03(+1.40%)
Jun 08, 2009 2.110 2.150 2.040 2.140 269,014 -0.07(-3.17%)
Jun 05, 2009 2.390 2.500 2.210 2.210 165,614 -0.13(-5.56%)
Jun 04, 2009 2.290 2.340 2.200 2.340 132,400 +0.11(+4.93%)
Jun 03, 2009 2.330 2.510 2.222 2.230 237,395 -0.12(-5.11%)
Jun 02, 2009 2.480 2.480 2.280 2.350 227,453 +0.10(+4.44%)
Jun 01, 2009 2.380 2.410 2.240 2.250 742,917 +0.13(+6.14%)
May 29, 2009 2.140 2.160 2.050 2.120 170,047 +0.11(+5.46%)
May 28, 2009 1.980 2.080 1.980 2.010 148,446 +0.05(+2.56%)
May 27, 2009 2.100 2.100 1.950 1.960 195,517 -0.08(-3.92%)
May 26, 2009 2.080 2.080 1.820 2.040 203,039 +0.07(+3.55%)
May 22, 2009 1.720 1.970 1.720 1.970 337,412 +0.20(+11.30%)
May 21, 2009 1.650 1.820 1.630 1.770 338,761 +0.12(+7.27%)
May 20, 2009 1.660 1.670 1.548 1.650 370,088 +0.14(+9.27%)
May 19, 2009 1.350 1.540 1.350 1.510 826,048 +0.16(+11.85%)
May 18, 2009 1.500 1.500 1.330 1.350 121,432 -0.01(-0.74%)
May 15, 2009 1.330 1.390 1.300 1.360 146,400 +0.04(+3.03%)
May 14, 2009 1.300 1.350 1.270 1.320 160,588 +0.00(+0.00%)
May 13, 2009 1.450 1.450 1.310 1.320 440,313 -0.07(-5.04%)
May 12, 2009 1.450 1.450 1.370 1.390 204,107 -0.01(-0.71%)
May 11, 2009 1.500 1.550 1.390 1.400 195,558 -0.12(-7.89%)
May 08, 2009 1.520 1.550 1.500 1.520 265,599 +0.00(+0.00%)
May 07, 2009 1.560 1.690 1.520 1.520 180,883 -0.03(-1.94%)
May 06, 2009 1.460 1.570 1.460 1.550 174,022 +0.06(+4.03%)
May 05, 2009 1.490 1.580 1.480 1.490 148,307 +0.04(+2.76%)
May 04, 2009 1.440 1.450 1.420 1.450 212,867 +0.05(+3.57%)
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.