Skip to main content

Alexco Resource Corp (NY: AXU )

0.5300 +0.0061 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.410 1.494 1.490 577,895 +0.08(+5.67%)
Jan 28, 2022 1.430 1.440 1.350 1.410 1,031,894 -0.02(-1.40%)
Jan 27, 2022 1.510 1.550 1.410 1.430 1,552,853 -0.10(-6.54%)
Jan 26, 2022 1.660 1.670 1.515 1.530 1,121,664 -0.13(-7.83%)
Jan 25, 2022 1.600 1.700 1.580 1.660 605,803 +0.03(+1.84%)
Jan 24, 2022 1.650 1.650 1.500 1.630 1,135,540 +0.00(+0.00%)
Jan 21, 2022 1.740 1.755 1.625 1.630 754,252 -0.10(-5.78%)
Jan 20, 2022 1.870 1.890 1.730 1.730 925,103 -0.11(-5.98%)
Jan 19, 2022 1.600 1.860 1.560 1.840 2,347,010 +0.14(+8.24%)
Jan 18, 2022 1.680 1.720 1.635 1.700 781,133 +0.02(+1.19%)
Jan 14, 2022 1.680 0 -0.02(-1.18%)
Jan 13, 2022 1.730 1.760 1.690 1.700 583,660 -0.03(-1.73%)
Jan 12, 2022 1.720 1.757 1.675 1.730 572,960 +0.01(+0.58%)
Jan 11, 2022 1.650 1.720 1.610 1.720 379,163 +0.07(+4.24%)
Jan 10, 2022 1.650 1.655 1.610 1.650 809,026 +0.01(+0.61%)
Jan 07, 2022 1.600 1.660 1.570 1.640 632,705 +0.05(+3.14%)
Jan 06, 2022 1.660 1.680 1.580 1.590 1,020,908 -0.12(-7.02%)
Jan 05, 2022 1.800 1.835 1.690 1.710 629,107 -0.06(-3.39%)
Jan 04, 2022 1.780 1.810 1.740 1.770 489,760 +0.01(+0.57%)
Jan 03, 2022 1.720 1.770 1.710 1.760 351,778 +0.02(+1.15%)
Dec 31, 2021 1.740 1.798 1.730 1.740 536,549 -0.02(-1.14%)
Dec 30, 2021 1.630 1.788 1.630 1.760 856,676 +0.11(+6.67%)
Dec 29, 2021 1.720 1.740 1.640 1.650 1,277,641 -0.07(-4.07%)
Dec 28, 2021 1.770 1.790 1.720 1.720 688,890 -0.06(-3.37%)
Dec 27, 2021 1.820 1.820 1.760 1.780 498,303 -0.01(-0.56%)
Dec 23, 2021 1.750 1.810 1.727 1.790 389,797 +0.05(+2.87%)
Dec 22, 2021 1.780 1.810 1.725 1.740 787,074 -0.04(-2.25%)
Dec 21, 2021 1.700 1.800 1.700 1.780 1,080,327 +0.12(+7.23%)
Dec 20, 2021 1.720 1.720 1.605 1.660 894,275 +0.00(+0.00%)
Dec 17, 2021 1.700 1.780 1.660 1.660 2,043,963 -0.04(-2.35%)
Dec 16, 2021 1.590 1.740 1.590 1.700 1,485,887 +0.15(+9.68%)
Dec 15, 2021 1.590 1.590 1.470 1.550 2,125,437 -0.04(-2.52%)
Dec 14, 2021 1.590 1.638 1.573 1.590 901,964 -0.04(-2.45%)
Dec 13, 2021 1.630 1.680 1.575 1.630 1,046,844 +0.00(+0.00%)
Dec 10, 2021 1.720 1.750 1.630 1.630 717,713 -0.09(-5.23%)
Dec 09, 2021 1.770 1.770 1.680 1.720 798,300 -0.09(-4.97%)
Dec 08, 2021 1.780 1.820 1.760 1.810 332,678 +0.02(+1.12%)
Dec 07, 2021 1.730 1.825 1.730 1.790 589,897 +0.07(+4.07%)
Dec 06, 2021 1.710 1.800 1.680 1.720 775,824 -0.01(-0.58%)
Dec 03, 2021 1.790 1.800 1.680 1.730 1,143,708 -0.08(-4.42%)
Dec 02, 2021 1.800 1.880 1.750 1.810 1,000,229 +0.02(+1.12%)
Dec 01, 2021 2.050 2.060 1.790 1.790 1,512,633 -0.22(-10.95%)
Nov 30, 2021 2.060 2.158 1.980 2.010 1,469,738 -0.09(-4.29%)
Nov 29, 2021 2.070 2.110 1.990 2.100 960,943 +0.03(+1.45%)
Nov 26, 2021 2.050 2.080 2.010 2.070 687,843 -0.06(-2.82%)
Nov 24, 2021 2.060 2.130 2.020 2.130 557,761 +0.06(+2.90%)
Nov 23, 2021 2.020 2.140 2.020 2.070 1,181,664 -0.05(-2.36%)
Nov 22, 2021 2.070 2.180 2.010 2.120 1,057,791 +0.03(+1.44%)
Nov 19, 2021 2.120 2.165 2.090 2.090 775,278 -0.07(-3.24%)
Nov 18, 2021 2.140 2.170 2.130 2.160 781,787 +0.01(+0.47%)
Nov 17, 2021 2.110 2.185 2.080 2.150 678,506 +0.07(+3.37%)
Nov 16, 2021 2.170 2.170 2.060 2.080 642,317 -0.08(-3.70%)
Nov 15, 2021 2.180 2.190 2.092 2.160 719,470 -0.02(-0.92%)
Nov 12, 2021 2.160 2.180 2.080 2.180 1,039,707 +0.03(+1.40%)
Nov 11, 2021 2.050 2.160 2.030 2.150 987,912 +0.15(+7.50%)
Nov 10, 2021 2.040 2.000 1,347,049 +0.00(+0.00%)
Nov 09, 2021 1.950 2.020 1.900 2.000 798,274 +0.03(+1.52%)
Nov 08, 2021 2.000 2.020 1.950 1.970 1,145,089 +0.00(+0.00%)
Nov 05, 2021 1.850 1.970 1.820 1.970 644,140 +0.14(+7.65%)
Nov 04, 2021 1.910 1.920 1.803 1.830 506,899 -0.04(-2.14%)
Nov 03, 2021 1.750 1.880 1.725 1.870 631,786 +0.10(+5.65%)
Nov 02, 2021 1.800 1.800 1.720 1.770 639,186 +0.03(+1.72%)
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.