Alexco Resource Corp (NY: AXU )

1.880 USD +0.090 (+5.03%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 4.330 4.470 4.300 4.340 225,161 -0.01(-0.23%)
Sep 27, 2012 4.240 4.430 4.240 4.350 322,903 +0.13(+3.08%)
Sep 26, 2012 4.170 4.270 3.981 4.220 395,409 +0.03(+0.72%)
Sep 25, 2012 4.310 4.430 4.030 4.190 654,544 -0.10(-2.33%)
Sep 24, 2012 4.500 4.500 4.210 4.290 429,470 -0.28(-6.13%)
Sep 21, 2012 4.650 4.700 4.480 4.570 436,007 +0.06(+1.33%)
Sep 20, 2012 4.630 4.630 4.470 4.510 346,653 -0.15(-3.22%)
Sep 19, 2012 4.550 4.730 4.480 4.660 455,697 +0.13(+2.87%)
Sep 18, 2012 4.560 4.700 4.500 4.530 323,045 -0.02(-0.44%)
Sep 17, 2012 4.520 4.630 4.500 4.550 304,773 -0.01(-0.22%)
Sep 14, 2012 4.400 4.640 4.400 4.560 591,569 +0.24(+5.56%)
Sep 13, 2012 3.960 4.350 3.850 4.320 655,045 +0.36(+9.09%)
Sep 12, 2012 4.070 4.230 3.840 3.960 349,350 -0.04(-1.00%)
Sep 11, 2012 4.020 4.090 3.980 4.000 228,484 +0.02(+0.50%)
Sep 10, 2012 4.020 4.200 3.950 3.980 577,324 +0.03(+0.76%)
Sep 07, 2012 3.980 4.090 3.760 3.950 670,288 +0.09(+2.33%)
Sep 06, 2012 3.890 4.020 3.800 3.860 557,551 +0.03(+0.78%)
Sep 05, 2012 3.850 3.890 3.740 3.830 207,148 -0.04(-1.03%)
Sep 04, 2012 3.600 3.890 3.530 3.870 538,936 +0.32(+9.01%)
Aug 31, 2012 3.410 3.640 3.390 3.550 396,172 +0.17(+5.03%)
Aug 30, 2012 3.500 3.550 3.360 3.380 161,404 -0.13(-3.70%)
Aug 29, 2012 3.590 3.600 3.470 3.510 185,369 -0.10(-2.77%)
Aug 27, 2012 3.560 3.650 3.550 3.610 190,624 +0.07(+1.98%)
Aug 24, 2012 3.640 3.660 3.525 3.540 269,914 -0.09(-2.48%)
Aug 23, 2012 3.720 3.809 3.609 3.630 397,606 -0.04(-1.09%)
Aug 22, 2012 3.790 3.830 3.570 3.670 463,595 -0.09(-2.39%)
Aug 21, 2012 3.580 3.860 3.580 3.760 527,372 +0.26(+7.43%)
Aug 20, 2012 3.370 3.510 3.230 3.500 429,289 +0.13(+3.86%)
Aug 17, 2012 3.370 3.380 3.330 3.370 257,875 +0.04(+1.20%)
Aug 16, 2012 3.250 3.360 3.230 3.330 487,096 +0.07(+2.15%)
Aug 15, 2012 3.270 3.290 3.230 3.260 264,347 +0.00(+0.00%)
Aug 14, 2012 3.270 3.285 3.250 3.260 274,510 -0.01(-0.31%)
Aug 13, 2012 3.300 3.400 3.230 3.270 368,626 +0.00(+0.00%)
Aug 10, 2012 3.410 3.470 3.210 3.270 669,919 -0.14(-4.11%)
Aug 09, 2012 3.660 3.660 3.380 3.410 776,201 -0.24(-6.58%)
Aug 08, 2012 4.250 4.250 3.620 3.650 1,348,950 -0.69(-15.90%)
Aug 07, 2012 4.160 4.380 4.160 4.340 156,443 +0.01(+0.23%)
Aug 06, 2012 4.160 4.400 4.160 4.330 132,290 +0.21(+5.10%)
Aug 03, 2012 4.110 4.210 4.092 4.120 71,326 +0.10(+2.49%)
Aug 02, 2012 4.150 4.280 4.020 4.020 156,335 -0.18(-4.29%)
Aug 01, 2012 4.140 4.300 4.010 4.200 191,980 +0.06(+1.45%)
Jul 31, 2012 4.380 4.450 4.110 4.140 149,128 -0.21(-4.83%)
Jul 30, 2012 4.160 4.410 4.160 4.350 149,000 +0.15(+3.57%)
Jul 27, 2012 4.170 4.260 4.070 4.200 200,815 +0.07(+1.69%)
Jul 26, 2012 4.150 4.190 4.000 4.130 194,019 +0.01(+0.24%)
Jul 25, 2012 4.020 4.150 3.960 4.120 142,546 +0.20(+5.10%)
Jul 24, 2012 4.040 4.070 3.870 3.920 181,746 -0.08(-2.00%)
Jul 23, 2012 3.970 4.040 3.920 4.000 90,633 -0.02(-0.50%)
Jul 20, 2012 3.990 4.040 3.990 4.020 65,476 +0.01(+0.25%)
Jul 19, 2012 3.990 4.100 3.990 4.010 168,114 +0.04(+1.01%)
Jul 18, 2012 4.050 4.060 3.940 3.970 257,397 -0.12(-2.93%)
Jul 17, 2012 4.260 4.260 4.030 4.090 270,757 -0.12(-2.85%)
Jul 16, 2012 4.190 4.290 4.170 4.210 128,190 +0.01(+0.24%)
Jul 13, 2012 4.240 4.330 4.130 4.200 228,624 +0.01(+0.24%)
Jul 12, 2012 4.260 4.290 4.080 4.190 374,361 -0.11(-2.56%)
Jul 11, 2012 4.220 4.320 4.150 4.300 207,246 +0.11(+2.63%)
Jul 10, 2012 4.490 4.590 4.160 4.190 234,371 -0.27(-6.05%)
Jul 09, 2012 4.460 4.529 4.430 4.460 77,394 -0.01(-0.22%)
Jul 06, 2012 4.550 4.600 4.260 4.470 295,347 -0.17(-3.66%)
Jul 05, 2012 4.720 4.790 4.610 4.640 173,752 -0.13(-2.73%)
Jul 03, 2012 4.670 4.790 4.570 4.770 161,006 +0.26(+5.76%)
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.