Skip to main content

Alexco Resource Corp (NY: AXU )

0.5282 -0.0018 (-0.34%)
Streaming Delayed Price Updated: 3:45 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 1.350 1.360 1.320 1.340 439,616 -0.01(-0.74%)
May 30, 2018 1.330 1.380 1.330 1.350 352,681 +0.02(+1.50%)
May 29, 2018 1.350 1.380 1.310 1.330 300,382 -0.04(-2.92%)
May 25, 2018 1.370 1.370 1.370 0 -0.03(-2.14%)
May 24, 2018 1.390 1.440 1.380 1.400 158,124 +0.01(+0.72%)
May 23, 2018 1.370 1.400 1.370 1.390 161,304 -0.02(-1.42%)
May 22, 2018 1.440 1.440 1.371 1.410 129,293 +0.01(+0.71%)
May 21, 2018 1.400 1.440 1.380 1.400 96,723 -0.01(-0.71%)
May 18, 2018 1.360 1.410 1.360 1.410 120,478 +0.04(+2.92%)
May 17, 2018 1.380 1.400 1.360 1.370 232,908 -0.02(-1.44%)
May 16, 2018 1.370 1.400 1.370 1.390 89,854 +0.01(+0.72%)
May 15, 2018 1.400 1.400 1.354 1.380 240,350 -0.03(-2.13%)
May 14, 2018 1.460 1.510 1.410 1.410 182,938 -0.07(-4.73%)
May 11, 2018 1.530 1.530 1.465 1.480 224,121 -0.04(-2.63%)
May 10, 2018 1.490 1.520 1.476 1.520 292,737 +0.06(+4.11%)
May 09, 2018 1.500 1.520 1.450 1.460 125,295 -0.04(-2.67%)
May 08, 2018 1.510 1.530 1.460 1.500 194,328 -0.03(-1.96%)
May 07, 2018 1.540 1.540 1.500 1.530 103,494 +0.00(+0.00%)
May 04, 2018 1.490 1.530 1.490 1.530 232,937 +0.04(+2.68%)
May 03, 2018 1.520 1.590 1.490 1.490 426,266 -0.01(-0.67%)
May 02, 2018 1.510 1.520 1.480 1.500 149,298 +0.01(+0.67%)
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.