Skip to main content

Alexco Resource Corp (NY: AXU )

0.5282 -0.0018 (-0.34%)
Streaming Delayed Price Updated: 3:47 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.3615 0.3995 0.3576 0.3995 1,088,215 +0.04(+10.36%)
Jun 29, 2022 0.3900 0.3928 0.3550 0.3620 1,814,276 -0.01(-3.36%)
Jun 28, 2022 0.4000 0.4000 0.3610 0.3746 1,812,041 -0.01(-3.20%)
Jun 27, 2022 0.4000 0.4100 0.3743 0.3870 2,102,864 -0.01(-3.25%)
Jun 24, 2022 0.4500 0.4500 0.3825 0.4000 3,860,958 -0.02(-4.76%)
Jun 23, 2022 0.4800 0.5000 0.4010 0.4200 2,985,924 -0.06(-12.52%)
Jun 22, 2022 0.7300 0.7300 0.4500 0.4801 7,147,686 -0.33(-40.73%)
Jun 21, 2022 0.7700 0.8100 0.7606 0.8100 452,053 +0.04(+5.62%)
Jun 17, 2022 0.8000 0.8000 0.7440 0.7669 1,241,955 -0.02(-2.87%)
Jun 16, 2022 0.7900 0.7999 0.7340 0.7896 821,092 -0.01(-1.30%)
Jun 15, 2022 0.8600 0.8604 0.7500 0.8000 1,102,582 -0.01(-1.23%)
Jun 14, 2022 0.8500 0.8503 0.8000 0.8100 858,351 -0.03(-3.70%)
Jun 13, 2022 0.9000 0.9000 0.8100 0.8411 1,193,345 -0.09(-9.51%)
Jun 10, 2022 0.8000 0.9295 0.8000 0.9295 1,701,602 +0.09(+11.32%)
Jun 09, 2022 0.8800 0.8800 0.8152 0.8350 1,478,736 +0.01(+0.65%)
Jun 08, 2022 0.8499 0.8499 0.7940 0.8296 967,292 +0.02(+2.94%)
Jun 07, 2022 0.8069 0.8245 0.7897 0.8059 442,305 -0.01(-1.68%)
Jun 06, 2022 0.8563 0.8769 0.7975 0.8197 427,862 -0.03(-3.09%)
Jun 03, 2022 0.8800 0.9050 0.8298 0.8458 469,680 -0.03(-3.89%)
Jun 02, 2022 0.8144 0.8988 0.8144 0.8800 954,267 +0.07(+8.88%)
Jun 01, 2022 0.7750 0.8200 0.7661 0.8082 417,108 +0.04(+4.96%)
May 31, 2022 0.8100 0.8349 0.7575 0.7700 739,186 -0.03(-3.95%)
May 27, 2022 0.8296 0.8400 0.7949 0.8017 375,084 -0.01(-1.43%)
May 26, 2022 0.7939 0.8292 0.7800 0.8133 462,368 +0.03(+3.25%)
May 25, 2022 0.7389 0.7877 0.7100 0.7877 500,924 +0.05(+7.46%)
May 24, 2022 0.7350 0.7598 0.7251 0.7330 711,647 +0.00(+0.41%)
May 23, 2022 0.7600 0.7700 0.7222 0.7300 601,188 -0.02(-2.21%)
May 20, 2022 0.8000 0.8000 0.7222 0.7465 785,620 -0.02(-2.42%)
May 19, 2022 0.7500 0.7950 0.7500 0.7650 981,219 +0.02(+2.68%)
May 18, 2022 0.7882 0.7998 0.7250 0.7450 804,445 -0.07(-8.02%)
May 17, 2022 0.8800 0.8800 0.7806 0.8100 1,318,591 -0.06(-6.62%)
May 16, 2022 0.8500 0.8883 0.8214 0.8674 675,133 +0.02(+2.77%)
May 13, 2022 0.7800 0.9000 0.7500 0.8440 2,011,862 +0.04(+5.50%)
May 12, 2022 0.8700 0.8800 0.7900 0.8000 1,899,278 -0.07(-8.05%)
May 11, 2022 0.9100 0.9580 0.8700 0.8700 1,043,623 -0.05(-5.56%)
May 10, 2022 0.9534 0.9700 0.8900 0.9212 728,593 -0.03(-3.03%)
May 09, 2022 1.010 1.010 0.9248 0.9500 776,627 -0.09(-8.65%)
May 06, 2022 1.070 1.079 1.020 1.040 516,910 -0.02(-1.89%)
May 05, 2022 1.180 1.190 1.050 1.060 962,111 -0.12(-10.17%)
May 04, 2022 1.130 1.180 1.070 1.180 586,288 +0.05(+4.42%)
May 03, 2022 1.110 1.140 1.090 1.130 559,244 +0.04(+3.67%)
May 02, 2022 1.030 1.100 1.020 1.090 814,809 +0.00(+0.00%)
Apr 29, 2022 1.190 1.200 1.060 1.090 1,814,060 -0.08(-6.84%)
Apr 28, 2022 1.100 1.180 1.060 1.170 882,996 +0.10(+9.35%)
Apr 27, 2022 1.080 1.120 1.070 1.070 811,485 -0.04(-3.60%)
Apr 26, 2022 1.190 1.190 1.100 1.110 1,167,991 -0.06(-5.13%)
Apr 25, 2022 1.200 1.220 1.150 1.170 1,764,790 -0.12(-9.30%)
Apr 22, 2022 1.290 1.300 1.235 1.290 1,217,391 -0.04(-3.01%)
Apr 21, 2022 1.380 1.380 1.290 1.330 1,358,608 -0.05(-3.62%)
Apr 20, 2022 1.410 1.410 1.355 1.380 762,095 -0.03(-2.13%)
Apr 19, 2022 1.450 1.450 1.380 1.410 798,018 -0.06(-4.08%)
Apr 18, 2022 1.560 1.570 1.460 1.470 1,355,793 -0.05(-3.29%)
Apr 14, 2022 1.550 1.560 1.480 1.520 813,077 -0.02(-1.30%)
Apr 13, 2022 1.510 1.565 1.460 1.540 1,089,225 +0.04(+2.67%)
Apr 12, 2022 1.460 1.540 1.430 1.500 1,249,316 +0.08(+5.63%)
Apr 11, 2022 1.460 1.490 1.385 1.420 1,466,231 -0.02(-1.39%)
Apr 08, 2022 1.420 1.450 1.390 1.440 905,471 +0.03(+2.13%)
Apr 07, 2022 1.460 1.460 1.393 1.410 854,094 -0.01(-0.70%)
Apr 06, 2022 1.470 1.490 1.390 1.420 1,357,994 -0.05(-3.40%)
Apr 05, 2022 1.570 1.600 1.455 1.470 2,066,146 -0.11(-6.96%)
Apr 04, 2022 1.660 1.660 1.550 1.580 892,347 -0.04(-2.47%)
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.