Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexco Resource Corp (NY: AXU )

0.4454 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 1.410 1.547 1.410 1.500 983,662 +0.08(+5.63%)
Sep 29, 2021 1.520 1.520 1.420 1.420 1,282,339 -0.11(-7.19%)
Sep 28, 2021 1.500 1.550 1.490 1.530 552,874 +0.01(+0.66%)
Sep 27, 2021 1.540 1.610 1.510 1.520 671,564 -0.01(-0.65%)
Sep 24, 2021 1.560 1.590 1.530 1.530 561,817 -0.05(-3.16%)
Sep 23, 2021 1.620 1.630 1.560 1.580 927,044 -0.06(-3.66%)
Sep 22, 2021 1.640 1.720 1.620 1.640 751,772 +0.01(+0.61%)
Sep 21, 2021 1.650 1.680 1.620 1.630 638,966 -0.01(-0.61%)
Sep 20, 2021 1.620 1.650 1.590 1.640 1,485,267 -0.05(-2.96%)
Sep 17, 2021 1.640 1.710 1.610 1.690 692,757 +0.03(+1.81%)
Sep 16, 2021 1.650 1.680 1.600 1.660 1,014,970 -0.05(-2.92%)
Sep 15, 2021 1.680 1.710 1.670 1.710 368,148 +0.02(+1.18%)
Sep 14, 2021 1.770 1.777 1.680 1.690 530,522 -0.04(-2.31%)
Sep 13, 2021 1.610 1.760 1.610 1.730 871,861 +0.07(+4.22%)
Sep 10, 2021 1.720 1.750 1.660 1.660 540,101 -0.07(-4.05%)
Sep 09, 2021 1.780 1.790 1.690 1.730 943,472 -0.04(-2.26%)
Sep 08, 2021 1.820 1.850 1.750 1.770 498,470 -0.08(-4.32%)
Sep 07, 2021 1.910 1.940 1.825 1.850 754,883 -0.07(-3.65%)
Sep 03, 2021 1.840 1.940 1.830 1.920 880,354 +0.10(+5.49%)
Sep 02, 2021 1.850 1.850 1.800 1.820 454,396 -0.01(-0.55%)
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.