Alexco Resource Corp (NY: AXU )

2.690 USD -0.010 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.890 1.960 1.850 1.910 1,292,733 +0.07(+3.80%)
Oct 30, 2019 1.800 1.850 1.750 1.840 830,105 +0.04(+2.22%)
Oct 29, 2019 1.800 1.840 1.761 1.800 828,604 -0.05(-2.70%)
Oct 28, 2019 1.940 1.960 1.815 1.850 959,518 -0.13(-6.57%)
Oct 25, 2019 1.910 2.084 1.910 1.980 2,042,000 +0.12(+6.45%)
Oct 24, 2019 1.750 1.880 1.750 1.860 822,821 +0.13(+7.51%)
Oct 23, 2019 1.710 1.780 1.710 1.730 507,244 +0.01(+0.58%)
Oct 22, 2019 1.760 1.790 1.650 1.720 853,856 -0.05(-2.82%)
Oct 21, 2019 1.870 1.890 1.750 1.770 734,832 -0.08(-4.32%)
Oct 18, 2019 1.840 1.860 1.800 1.850 646,400 +0.02(+1.09%)
Oct 17, 2019 1.700 1.850 1.691 1.830 1,251,674 +0.13(+7.65%)
Oct 16, 2019 1.660 1.725 1.630 1.700 881,643 +0.04(+2.41%)
Oct 15, 2019 1.680 1.700 1.620 1.660 759,028 -0.02(-1.19%)
Oct 14, 2019 1.650 1.710 1.650 1.680 325,651 +0.02(+1.20%)
Oct 11, 2019 1.720 1.745 1.650 1.660 1,038,400 -0.09(-5.14%)
Oct 10, 2019 1.740 1.790 1.690 1.750 817,523 -0.02(-1.13%)
Oct 09, 2019 1.800 1.810 1.730 1.770 594,023 -0.02(-1.12%)
Oct 08, 2019 1.760 1.800 1.710 1.790 837,708 +0.06(+3.47%)
Oct 07, 2019 1.790 1.825 1.700 1.730 849,889 -0.08(-4.42%)
Oct 04, 2019 1.700 1.830 1.700 1.810 872,100 +0.11(+6.47%)
Oct 03, 2019 1.720 1.800 1.700 1.700 844,606 -0.06(-3.41%)
Oct 02, 2019 1.820 1.840 1.740 1.760 1,151,470 -0.03(-1.68%)
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.