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 (%)
Dec 30, 2016 1.350 1.350 1.350 0 -0.09(-6.25%)
Dec 29, 2016 1.430 1.500 1.410 1.440 683,508 +0.04(+2.86%)
Dec 28, 2016 1.230 1.400 1.220 1.400 765,678 +0.14(+11.11%)
Dec 27, 2016 1.220 1.290 1.210 1.260 313,629 +0.04(+3.28%)
Dec 23, 2016 1.220 1.220 1.220 0 -0.02(-1.61%)
Dec 22, 2016 1.250 1.267 1.230 1.240 276,539 -0.01(-0.80%)
Dec 21, 2016 1.220 1.270 1.190 1.250 327,901 +0.03(+2.46%)
Dec 20, 2016 1.160 1.250 1.100 1.220 747,711 +0.03(+2.52%)
Dec 19, 2016 1.300 1.310 1.180 1.190 680,271 -0.14(-10.53%)
Dec 16, 2016 1.240 1.330 1.230 1.330 476,792 +0.08(+6.40%)
Dec 15, 2016 1.290 1.310 1.220 1.250 844,368 -0.12(-8.76%)
Dec 14, 2016 1.440 1.459 1.360 1.370 303,371 -0.06(-4.20%)
Dec 13, 2016 1.440 1.440 1.400 1.430 174,537 +0.00(+0.00%)
Dec 12, 2016 1.410 1.459 1.380 1.430 272,737 +0.05(+3.62%)
Dec 09, 2016 1.470 1.474 1.370 1.380 379,464 -0.09(-6.12%)
Dec 08, 2016 1.420 1.500 1.420 1.470 420,749 +0.07(+5.00%)
Dec 07, 2016 1.410 1.450 1.380 1.400 485,315 +0.00(+0.00%)
Dec 06, 2016 1.420 1.440 1.360 1.400 221,998 -0.02(-1.41%)
Dec 05, 2016 1.400 1.440 1.340 1.420 505,852 +0.03(+2.16%)
Dec 02, 2016 1.290 1.390 1.280 1.390 464,986 +0.09(+6.92%)
Dec 01, 2016 1.310 1.320 1.210 1.300 641,805 +0.00(+0.00%)
Nov 30, 2016 1.370 1.380 1.280 1.300 661,921 -0.04(-2.99%)
Nov 29, 2016 1.370 1.380 1.310 1.340 289,489 -0.05(-3.60%)
Nov 28, 2016 1.360 1.390 1.320 1.390 437,022 +0.08(+6.11%)
Nov 25, 2016 1.320 1.360 1.300 1.310 286,426 -0.05(-3.68%)
Nov 23, 2016 1.360 1.360 1.360 0 -0.10(-6.85%)
Nov 22, 2016 1.520 1.520 1.430 1.460 496,346 -0.05(-3.31%)
Nov 21, 2016 1.530 1.590 1.460 1.510 419,341 -0.02(-1.31%)
Nov 18, 2016 1.510 1.550 1.440 1.530 834,154 +0.02(+1.32%)
Nov 17, 2016 1.660 1.660 1.480 1.510 854,023 -0.14(-8.48%)
Nov 16, 2016 1.680 1.681 1.600 1.650 429,885 +0.00(+0.00%)
Nov 15, 2016 1.520 1.650 1.510 1.650 390,466 +0.13(+8.55%)
Nov 14, 2016 1.500 1.560 1.270 1.520 1,817,776 +0.00(+0.00%)
Nov 11, 2016 1.710 1.792 1.510 1.520 2,036,124 -0.10(-6.17%)
Nov 10, 2016 1.720 1.800 1.550 1.620 1,146,943 -0.21(-11.48%)
Nov 09, 2016 1.870 1.910 1.770 1.830 512,509 +0.06(+3.39%)
Nov 08, 2016 1.800 1.870 1.695 1.770 400,245 +0.00(+0.00%)
Nov 07, 2016 1.830 1.840 1.690 1.770 460,859 -0.09(-4.84%)
Nov 04, 2016 1.960 1.960 1.810 1.860 235,454 -0.07(-3.63%)
Nov 03, 2016 1.900 1.970 1.860 1.930 500,555 +0.06(+3.21%)
Nov 02, 2016 1.890 1.960 1.850 1.870 526,310 +0.06(+3.31%)
Nov 01, 2016 1.820 1.850 1.790 1.810 245,305 +0.05(+2.84%)
Oct 31, 2016 1.840 1.840 1.730 1.760 222,479 -0.07(-3.83%)
Oct 28, 2016 1.750 1.850 1.750 1.830 314,841 +0.08(+4.57%)
Oct 27, 2016 1.790 1.850 1.740 1.750 213,179 -0.04(-2.23%)
Oct 26, 2016 1.710 1.790 1.690 1.790 290,518 +0.07(+4.07%)
Oct 25, 2016 1.720 1.800 1.690 1.720 564,707 +0.02(+1.18%)
Oct 24, 2016 1.820 1.870 1.680 1.700 418,808 -0.12(-6.59%)
Oct 21, 2016 1.840 1.850 1.780 1.820 181,143 -0.01(-0.55%)
Oct 20, 2016 1.860 1.900 1.800 1.830 430,950 -0.03(-1.61%)
Oct 19, 2016 1.790 1.905 1.780 1.860 563,219 +0.11(+6.29%)
Oct 18, 2016 1.600 1.760 1.575 1.750 571,596 +0.19(+12.18%)
Oct 17, 2016 1.570 1.600 1.520 1.560 202,716 -0.01(-0.64%)
Oct 14, 2016 1.600 1.620 1.550 1.570 184,043 -0.04(-2.48%)
Oct 13, 2016 1.580 1.610 1.530 1.610 222,237 +0.03(+1.90%)
Oct 12, 2016 1.520 1.580 1.500 1.580 135,714 +0.06(+3.95%)
Oct 11, 2016 1.600 1.610 1.500 1.520 204,129 -0.09(-5.59%)
Oct 10, 2016 1.630 1.650 1.590 1.610 192,778 +0.04(+2.55%)
Oct 07, 2016 1.540 1.620 1.500 1.570 471,099 +0.07(+4.67%)
Oct 06, 2016 1.500 1.540 1.450 1.500 674,494 -0.08(-5.06%)
Oct 05, 2016 1.590 1.670 1.500 1.580 674,344 -0.06(-3.66%)
Oct 04, 2016 1.730 1.730 1.540 1.640 1,082,713 -0.13(-7.34%)
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.