Alexco Resource Corp (NY: AXU )

2.690 USD +0.030 (+1.13%)
Official Closing Price Updated: 8:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 1.340 1.340 1.290 1.320 257,351 -0.01(-0.75%)
Feb 27, 2019 1.340 1.350 1.310 1.330 186,554 +0.00(+0.00%)
Feb 26, 2019 1.320 1.340 1.290 1.330 362,980 -0.01(-0.75%)
Feb 25, 2019 1.320 1.380 1.320 1.340 363,145 +0.03(+2.29%)
Feb 22, 2019 1.350 1.360 1.300 1.310 297,000 -0.05(-3.68%)
Feb 21, 2019 1.420 1.420 1.300 1.360 479,997 -0.03(-2.16%)
Feb 20, 2019 1.410 1.410 1.350 1.390 927,881 +0.01(+0.72%)
Feb 19, 2019 1.380 1.420 1.340 1.380 963,855 +0.06(+4.55%)
Feb 15, 2019 1.250 1.330 1.250 1.320 486,400 +0.08(+6.45%)
Feb 14, 2019 1.210 1.260 1.200 1.240 219,136 +0.03(+2.48%)
Feb 13, 2019 1.270 1.270 1.170 1.210 338,138 -0.04(-3.20%)
Feb 12, 2019 1.260 1.290 1.210 1.250 262,869 +0.02(+1.63%)
Feb 11, 2019 1.230 1.270 1.210 1.230 281,930 -0.02(-1.60%)
Feb 08, 2019 1.220 1.250 1.170 1.250 404,000 +0.06(+5.04%)
Feb 07, 2019 1.180 1.210 1.176 1.190 251,655 -0.01(-0.83%)
Feb 06, 2019 1.240 1.263 1.180 1.200 399,373 -0.02(-1.64%)
Feb 05, 2019 1.210 1.220 1.160 1.220 418,116 +0.05(+4.27%)
Feb 04, 2019 1.160 1.190 1.150 1.170 353,969 +0.02(+1.74%)
Feb 01, 2019 1.150 1.190 1.110 1.150 469,800 +0.02(+1.77%)
Jan 31, 2019 1.100 1.150 1.080 1.130 674,179 +0.06(+5.61%)
Jan 30, 2019 1.030 1.070 0.9900 1.070 515,032 +0.06(+6.01%)
Jan 29, 2019 1.020 1.040 0.9800 1.009 587,491 +0.03(+3.01%)
Jan 28, 2019 0.9500 0.9884 0.9500 0.9798 165,615 +0.03(+3.14%)
Jan 25, 2019 0.9400 0.9500 0.9100 0.9500 246,300 +0.05(+5.56%)
Jan 24, 2019 0.9242 0.9280 0.8600 0.9000 292,842 -0.03(-3.18%)
Jan 23, 2019 0.9350 0.9395 0.9200 0.9296 80,151 -0.02(-1.65%)
Jan 22, 2019 0.9300 0.9600 0.9270 0.9452 139,123 +0.01(+0.55%)
Jan 18, 2019 0.9700 0.9700 0.9300 0.9400 374,000 -0.03(-3.14%)
Jan 17, 2019 0.9800 0.9800 0.9570 0.9705 226,823 -0.01(-0.67%)
Jan 16, 2019 1.010 1.010 0.9699 0.9770 174,213 -0.02(-2.30%)
Jan 15, 2019 1.020 1.020 1.000 1.000 229,697 -0.02(-1.96%)
Jan 14, 2019 1.030 1.040 1.000 1.020 213,501 -0.03(-2.86%)
Jan 11, 2019 1.060 1.060 1.020 1.050 110,200 +0.02(+1.94%)
Jan 10, 2019 1.030 1.060 1.030 1.030 138,917 -0.03(-2.83%)
Jan 09, 2019 1.050 1.070 1.040 1.060 199,484 +0.02(+1.92%)
Jan 08, 2019 0.9720 1.040 0.9720 1.040 132,603 +0.05(+5.05%)
Jan 07, 2019 1.020 1.060 0.9548 0.9900 215,719 -0.02(-1.98%)
Jan 04, 2019 1.000 1.040 0.9400 1.010 242,800 +0.01(+1.07%)
Jan 03, 2019 0.9600 1.020 0.9499 0.9993 155,140 +0.04(+4.12%)
Jan 02, 2019 0.9399 0.9599 0.9301 0.9598 196,012 +0.02(+2.11%)
Dec 31, 2018 0.9300 0.9500 0.9000 0.9400 156,700 +0.01(+1.08%)
Dec 28, 2018 0.9000 0.9400 0.9000 0.9300 128,300 +0.03(+3.33%)
Dec 27, 2018 0.8900 0.9354 0.8800 0.9000 173,913 +0.01(+1.65%)
Dec 26, 2018 0.9000 0.9700 0.8852 0.8854 301,155 -0.00(-0.52%)
Dec 24, 2018 0.8800 0.8900 0.8500 0.8900 175,000 +0.07(+8.54%)
Dec 21, 2018 0.9100 0.9100 0.8200 0.8200 169,200 -0.10(-11.03%)
Dec 20, 2018 0.9600 0.9640 0.9000 0.9217 230,636 -0.03(-3.39%)
Dec 19, 2018 0.8925 0.9588 0.8649 0.9540 503,480 +0.06(+6.60%)
Dec 18, 2018 0.8500 0.8950 0.8309 0.8949 235,150 +0.06(+7.82%)
Dec 17, 2018 0.8300 0.8300 0.7900 0.8300 210,186 +0.04(+5.06%)
Dec 14, 2018 0.8100 0.8150 0.7800 0.7900 217,700 -0.01(-1.68%)
Dec 13, 2018 0.8300 0.8300 0.7800 0.8035 88,241 -0.02(-2.44%)
Dec 12, 2018 0.7950 0.8274 0.7947 0.8236 155,499 +0.04(+5.43%)
Dec 11, 2018 0.7998 0.8000 0.7811 0.7812 134,136 +0.00(+0.48%)
Dec 10, 2018 0.7700 0.7780 0.7510 0.7775 96,632 +0.01(+0.97%)
Dec 07, 2018 0.7700 0.7800 0.7600 0.7700 131,200 -0.01(-0.67%)
Dec 06, 2018 0.7820 0.7945 0.7700 0.7752 168,510 -0.01(-1.25%)
Dec 04, 2018 0.7600 0.8000 0.7600 0.7850 133,900 +0.02(+1.95%)
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.