Alexco Resource Corp (NY: AXU )

1.580 USD -0.060 (-3.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 1.095 1.095 1.095 0 -0.03(-2.23%)
Aug 30, 2018 1.120 1.150 1.110 1.120 102,246 -0.03(-2.61%)
Aug 29, 2018 1.170 1.170 1.133 1.150 79,651 -0.01(-0.86%)
Aug 28, 2018 1.180 1.180 1.110 1.160 252,557 +0.01(+0.87%)
Aug 27, 2018 1.150 1.160 1.140 1.150 124,270 +0.00(+0.00%)
Aug 24, 2018 1.120 1.180 1.100 1.150 259,100 +0.04(+3.60%)
Aug 23, 2018 1.110 1.140 1.080 1.110 141,546 -0.01(-0.89%)
Aug 22, 2018 1.130 1.150 1.110 1.120 149,460 +0.00(+0.00%)
Aug 21, 2018 1.100 1.150 1.090 1.120 201,624 +0.02(+1.82%)
Aug 20, 2018 1.060 1.165 1.050 1.100 353,249 +0.02(+1.85%)
Aug 17, 2018 1.040 1.100 1.030 1.080 173,600 +0.05(+4.85%)
Aug 16, 2018 1.040 1.100 1.000 1.030 295,628 -0.02(-1.90%)
Aug 15, 2018 1.060 1.090 1.033 1.050 272,829 -0.04(-3.67%)
Aug 14, 2018 1.070 1.140 1.070 1.090 208,003 +0.00(+0.00%)
Aug 13, 2018 1.170 1.170 1.060 1.090 469,705 -0.08(-6.84%)
Aug 10, 2018 1.200 1.220 1.170 1.170 168,500 -0.04(-3.31%)
Aug 09, 2018 1.180 1.230 1.180 1.210 238,694 +0.03(+2.54%)
Aug 08, 2018 1.160 1.190 1.140 1.180 219,978 +0.01(+0.85%)
Aug 07, 2018 1.200 1.220 1.170 1.170 176,513 -0.03(-2.50%)
Aug 06, 2018 1.240 1.240 1.190 1.200 106,648 -0.04(-3.23%)
Aug 03, 2018 1.210 1.250 1.200 1.240 266,700 +0.05(+4.20%)
Aug 02, 2018 1.190 1.200 1.180 1.190 93,125 -0.01(-0.83%)
Aug 01, 2018 1.190 1.220 1.180 1.200 84,723 +0.01(+0.84%)
Jul 31, 2018 1.190 1.220 1.181 1.190 75,518 -0.01(-0.83%)
Jul 30, 2018 1.200 1.220 1.180 1.200 111,299 -0.00(-0.01%)
Jul 27, 2018 1.180 1.200 1.180 1.200 125,300 +0.01(+0.84%)
Jul 26, 2018 1.200 1.210 1.160 1.190 314,882 -0.02(-1.65%)
Jul 25, 2018 1.220 1.230 1.200 1.210 192,582 +0.00(+0.00%)
Jul 24, 2018 1.260 1.260 1.210 1.210 452,359 -0.04(-3.20%)
Jul 23, 2018 1.250 1.265 1.230 1.250 243,788 +0.01(+0.81%)
Jul 20, 2018 1.250 1.280 1.240 1.240 236,717 -0.01(-0.80%)
Jul 19, 2018 1.250 1.270 1.240 1.250 398,542 -0.02(-1.96%)
Jul 18, 2018 1.280 1.290 1.260 1.275 171,257 -0.03(-1.92%)
Jul 17, 2018 1.300 1.300 1.270 1.300 214,892 +0.00(+0.00%)
Jul 16, 2018 1.320 1.350 1.280 1.300 346,091 -0.02(-1.52%)
Jul 13, 2018 1.320 1.350 1.310 1.320 144,298 -0.03(-2.22%)
Jul 12, 2018 1.380 1.380 1.305 1.350 294,900 -0.01(-0.74%)
Jul 11, 2018 1.400 1.400 1.340 1.360 229,977 -0.05(-3.55%)
Jul 10, 2018 1.410 1.460 1.380 1.410 189,227 +0.01(+0.71%)
Jul 09, 2018 1.460 1.480 1.400 1.400 243,952 -0.06(-4.11%)
Jul 06, 2018 1.440 1.470 1.400 1.460 240,547 +0.00(+0.34%)
Jul 05, 2018 1.400 1.470 1.390 1.455 480,900 +0.08(+5.43%)
Jul 03, 2018 1.380 1.380 1.380 0 +0.00(+0.00%)
Jul 02, 2018 1.370 1.380 1.340 1.380 139,331 +0.04(+3.37%)
Jun 29, 2018 1.370 1.335 445,751 +0.04(+3.49%)
Jun 28, 2018 1.280 1.300 1.280 1.290 114,659 +0.01(+0.78%)
Jun 27, 2018 1.290 1.300 1.250 1.280 358,111 -0.02(-1.54%)
Jun 26, 2018 1.290 1.300 1.250 1.300 248,849 +0.00(+0.00%)
Jun 25, 2018 1.330 1.330 1.280 1.300 254,830 -0.03(-2.26%)
Jun 22, 2018 1.340 1.340 1.320 1.330 185,262 +0.00(+0.00%)
Jun 21, 2018 1.270 1.330 1.270 1.330 158,588 +0.07(+5.56%)
Jun 20, 2018 1.300 1.300 1.260 1.260 299,603 -0.05(-3.82%)
Jun 19, 2018 1.320 1.330 1.280 1.310 591,101 -0.01(-0.76%)
Jun 18, 2018 1.340 1.360 1.310 1.320 347,561 +0.00(+0.00%)
Jun 15, 2018 1.370 1.360 1.320 282,964 -0.04(-2.94%)
Jun 14, 2018 1.380 1.390 1.350 1.360 252,647 -0.02(-1.45%)
Jun 13, 2018 1.370 1.380 1.330 1.380 229,911 +0.03(+2.22%)
Jun 12, 2018 1.390 1.390 1.340 1.350 211,009 -0.04(-2.88%)
Jun 11, 2018 1.350 1.400 1.350 1.390 262,434 +0.05(+3.73%)
Jun 08, 2018 1.321 1.365 1.321 1.340 133,830 -0.01(-0.74%)
Jun 07, 2018 1.370 1.380 1.320 1.350 614,928 +0.00(+0.00%)
Jun 06, 2018 1.380 1.350 225,716 -0.03(-2.17%)
Jun 05, 2018 1.330 1.380 1.330 1.380 355,738 +0.06(+4.55%)
Jun 04, 2018 1.390 1.420 1.315 1.320 470,236 -0.07(-5.04%)
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.