Alexco Resource Corp (NY: AXU )

1.880 USD +0.090 (+5.03%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.780 1.818 1.750 1.780 743,200 +0.00(+0.00%)
Jan 30, 2020 1.760 1.825 1.740 1.780 970,208 +0.06(+3.49%)
Jan 29, 2020 1.710 1.780 1.680 1.720 1,366,321 -0.03(-1.71%)
Jan 28, 2020 1.740 1.790 1.690 1.750 1,082,900 -0.03(-1.69%)
Jan 27, 2020 1.880 1.900 1.750 1.780 1,123,858 -0.07(-3.78%)
Jan 24, 2020 1.810 1.900 1.780 1.850 1,573,100 +0.04(+2.21%)
Jan 23, 2020 1.850 1.900 1.800 1.810 1,289,960 -0.06(-3.21%)
Jan 22, 2020 1.840 1.890 1.820 1.870 799,034 +0.03(+1.63%)
Jan 21, 2020 1.800 1.870 1.770 1.840 944,639 -0.01(-0.54%)
Jan 17, 2020 1.930 1.950 1.840 1.850 1,540,500 -0.07(-3.65%)
Jan 16, 2020 1.920 1.970 1.870 1.920 1,059,816 -0.01(-0.52%)
Jan 15, 2020 1.910 1.960 1.870 1.930 1,592,888 +0.04(+2.12%)
Jan 14, 2020 1.810 1.980 1.800 1.890 1,658,729 +0.07(+3.85%)
Jan 13, 2020 1.960 1.980 1.820 1.820 1,980,427 -0.15(-7.61%)
Jan 10, 2020 2.050 2.090 1.970 1.970 1,481,900 +0.00(+0.00%)
Jan 09, 2020 2.090 2.100 1.960 1.970 1,482,438 -0.16(-7.51%)
Jan 08, 2020 2.130 2.160 2.020 2.130 2,202,704 -0.03(-1.39%)
Jan 07, 2020 2.080 2.220 2.070 2.160 1,020,890 +0.03(+1.41%)
Jan 06, 2020 2.240 2.260 2.050 2.130 2,881,383 -0.08(-3.62%)
Jan 03, 2020 2.330 2.370 2.150 2.210 1,863,800 -0.07(-3.07%)
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.