Alexco Resource Corp (NY: AXU )

1.530 USD -0.050 (-3.16%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 1.390 1.400 1.330 1.330 212,328 -0.07(-5.00%)
Nov 29, 2017 1.400 1.410 1.380 1.400 147,932 -0.02(-1.41%)
Nov 28, 2017 1.430 1.458 1.400 1.420 325,864 -0.02(-1.39%)
Nov 27, 2017 1.410 1.450 1.350 1.440 517,818 +0.08(+5.88%)
Nov 24, 2017 1.340 1.380 1.301 1.360 224,517 +0.06(+4.62%)
Nov 22, 2017 1.420 1.420 1.300 1.300 559,137 -0.02(-1.52%)
Nov 21, 2017 1.480 1.480 1.300 1.320 1,662,735 +0.14(+11.86%)
Nov 20, 2017 1.290 1.290 1.180 1.180 251,932 -0.06(-4.45%)
Nov 17, 2017 1.170 1.240 1.170 1.235 229,896 +0.07(+5.56%)
Nov 16, 2017 1.210 1.220 1.170 1.170 149,881 -0.01(-0.85%)
Nov 15, 2017 1.240 1.240 1.170 1.180 161,182 -0.05(-3.67%)
Nov 14, 2017 1.210 1.240 1.210 1.225 62,432 +0.01(+0.41%)
Nov 13, 2017 1.280 1.280 1.210 1.220 146,163 -0.05(-3.94%)
Nov 10, 2017 1.300 1.310 1.260 1.270 147,805 -0.05(-3.79%)
Nov 09, 2017 1.250 1.330 1.250 1.320 164,743 +0.05(+3.94%)
Nov 08, 2017 1.280 1.290 1.250 1.270 180,421 +0.00(+0.00%)
Nov 07, 2017 1.250 1.292 1.250 1.270 180,228 +0.02(+1.32%)
Nov 06, 2017 1.270 1.280 1.230 1.254 226,300 +0.00(+0.28%)
Nov 03, 2017 1.230 1.250 1.200 1.250 231,343 +0.00(+0.00%)
Nov 02, 2017 1.280 1.280 1.200 1.250 214,997 -0.01(-0.79%)
Nov 01, 2017 1.290 1.290 1.201 1.260 281,523 +0.03(+2.44%)
Oct 31, 2017 1.100 1.250 1.100 1.230 366,092 +0.12(+10.81%)
Oct 30, 2017 1.160 1.190 1.100 1.110 410,092 -0.05(-4.31%)
Oct 27, 2017 1.160 1.230 1.150 1.160 570,676 +0.00(+0.00%)
Oct 26, 2017 1.220 1.230 1.160 1.160 314,579 -0.05(-4.13%)
Oct 25, 2017 1.270 1.278 1.210 1.210 344,407 -0.05(-3.97%)
Oct 24, 2017 1.360 1.360 1.260 1.260 432,533 -0.08(-5.97%)
Oct 23, 2017 1.310 1.370 1.310 1.340 314,037 +0.02(+1.52%)
Oct 20, 2017 1.380 1.380 1.310 1.320 402,346 -0.07(-5.04%)
Oct 19, 2017 1.380 1.410 1.370 1.390 178,015 +0.02(+1.46%)
Oct 18, 2017 1.390 1.400 1.350 1.370 147,192 +0.00(+0.00%)
Oct 17, 2017 1.420 1.420 1.270 1.370 343,400 -0.03(-2.14%)
Oct 16, 2017 1.500 1.500 1.400 1.400 268,947 -0.08(-5.41%)
Oct 13, 2017 1.500 1.500 1.460 1.480 211,650 -0.02(-1.00%)
Oct 12, 2017 1.510 1.520 1.490 1.495 94,222 -0.01(-0.99%)
Oct 11, 2017 1.510 1.520 1.490 1.510 70,251 +0.01(+0.67%)
Oct 10, 2017 1.560 1.570 1.500 1.500 191,628 -0.04(-2.60%)
Oct 09, 2017 1.520 1.568 1.513 1.540 224,266 +0.03(+1.99%)
Oct 06, 2017 1.490 1.520 1.450 1.510 236,995 +0.02(+1.34%)
Oct 05, 2017 1.460 1.490 1.460 1.490 183,374 +0.03(+2.05%)
Oct 04, 2017 1.500 1.500 1.450 1.460 161,521 -0.03(-2.01%)
Oct 03, 2017 1.470 1.500 1.460 1.490 119,706 +0.04(+2.76%)
Oct 02, 2017 1.450 1.480 1.431 1.450 140,648 +0.00(+0.00%)
Sep 29, 2017 1.480 1.480 1.450 1.450 107,484 -0.05(-3.01%)
Sep 28, 2017 1.460 1.510 1.460 1.495 106,421 +0.02(+1.36%)
Sep 27, 2017 1.500 1.530 1.470 1.475 153,973 -0.05(-3.59%)
Sep 26, 2017 1.530 1.550 1.510 1.530 120,391 -0.02(-1.29%)
Sep 25, 2017 1.540 1.580 1.530 1.550 281,831 -0.00(-0.32%)
Sep 22, 2017 1.500 1.565 1.490 1.555 221,678 +0.05(+3.67%)
Sep 21, 2017 1.590 1.590 1.490 1.500 432,928 -0.09(-5.66%)
Sep 20, 2017 1.560 1.590 1.510 1.590 422,943 +0.06(+3.92%)
Sep 19, 2017 1.490 1.540 1.490 1.530 250,320 +0.03(+1.66%)
Sep 18, 2017 1.510 1.550 1.480 1.505 282,906 -0.01(-0.33%)
Sep 15, 2017 1.620 1.650 1.460 1.510 1,466,647 -0.13(-7.93%)
Sep 14, 2017 1.650 1.690 1.640 1.640 171,446 -0.01(-0.61%)
Sep 13, 2017 1.690 1.700 1.630 1.650 246,227 -0.04(-2.08%)
Sep 12, 2017 1.640 1.690 1.624 1.685 142,642 +0.04(+2.12%)
Sep 11, 2017 1.730 1.730 1.640 1.650 369,107 -0.09(-5.17%)
Sep 08, 2017 1.820 1.830 1.700 1.740 304,740 -0.08(-4.40%)
Sep 07, 2017 1.740 1.850 1.720 1.820 604,669 +0.08(+4.60%)
Sep 06, 2017 1.790 1.830 1.700 1.740 276,690 -0.05(-2.79%)
Sep 05, 2017 1.800 1.850 1.760 1.790 505,424 +0.04(+2.29%)
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.