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 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%)
Oct 03, 2016 1.790 1.790 1.700 1.770 218,588 -0.01(-0.56%)
Sep 30, 2016 1.800 1.810 1.730 1.780 218,035 +0.01(+0.56%)
Sep 29, 2016 1.780 1.800 1.740 1.770 205,772 -0.02(-1.12%)
Sep 28, 2016 1.760 1.810 1.710 1.790 493,323 +0.05(+2.87%)
Sep 27, 2016 1.650 1.750 1.650 1.740 383,448 +0.06(+3.57%)
Sep 26, 2016 1.760 1.810 1.640 1.680 857,955 -0.09(-5.08%)
Sep 23, 2016 1.850 2.020 1.750 1.770 618,327 -0.08(-4.32%)
Sep 22, 2016 2.010 2.059 1.800 1.850 1,090,061 -0.10(-5.13%)
Sep 21, 2016 1.820 1.950 1.770 1.950 797,528 +0.17(+9.55%)
Sep 20, 2016 1.830 1.833 1.760 1.780 482,199 -0.05(-2.73%)
Sep 19, 2016 2.020 2.020 1.810 1.830 635,181 -0.11(-5.67%)
Sep 16, 2016 1.850 1.960 1.840 1.940 413,912 +0.04(+2.11%)
Sep 15, 2016 1.970 1.990 1.870 1.900 314,376 -0.06(-3.06%)
Sep 14, 2016 1.940 1.990 1.905 1.960 391,664 +0.03(+1.55%)
Sep 13, 2016 2.040 2.040 1.810 1.930 965,113 -0.09(-4.46%)
Sep 12, 2016 1.900 2.120 1.801 2.020 849,581 +0.06(+3.06%)
Sep 09, 2016 2.110 2.110 1.930 1.960 825,511 -0.16(-7.55%)
Sep 08, 2016 2.190 2.190 2.070 2.120 507,730 -0.06(-2.75%)
Sep 07, 2016 2.150 2.180 2.053 2.180 577,638 +0.04(+1.87%)
Sep 06, 2016 2.020 2.190 1.990 2.140 1,457,825 +0.18(+9.18%)
Sep 02, 2016 1.900 1.960 1.960 1.960 861,000 +0.12(+6.52%)
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.