Alexco Resource Corp (NY: AXU )

2.460 USD -0.020 (-0.81%)
Official Closing Price Updated: 2:22 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.240 1.310 1.180 1.220 592,846 -0.01(-0.81%)
Mar 30, 2020 1.170 1.290 1.170 1.230 993,370 -0.05(-3.91%)
Mar 27, 2020 1.400 1.400 1.200 1.280 1,306,200 -0.16(-10.80%)
Mar 26, 2020 1.500 1.600 1.370 1.435 1,262,606 -0.07(-4.97%)
Mar 25, 2020 1.310 1.600 1.240 1.510 4,041,150 +0.07(+4.86%)
Mar 24, 2020 1.540 1.580 1.390 1.440 1,790,889 +0.06(+4.35%)
Mar 23, 2020 1.360 1.440 1.250 1.380 1,889,111 -0.09(-6.12%)
Mar 20, 2020 1.300 1.620 1.190 1.470 11,324,200 +0.21(+16.67%)
Mar 19, 2020 1.060 1.270 1.040 1.260 2,147,699 +0.09(+7.69%)
Mar 18, 2020 1.180 1.240 1.052 1.170 2,262,680 -0.08(-6.40%)
Mar 17, 2020 1.000 1.270 0.9900 1.250 2,125,507 +0.27(+27.96%)
Mar 16, 2020 0.7500 1.060 0.7241 0.9769 2,855,289 +0.06(+6.08%)
Mar 13, 2020 1.090 1.100 0.8600 0.9209 1,855,000 -0.03(-3.54%)
Mar 12, 2020 0.9500 1.140 0.9000 0.9547 2,374,232 -0.32(-24.83%)
Mar 11, 2020 1.450 1.450 1.250 1.270 1,394,670 -0.17(-11.81%)
Mar 10, 2020 1.450 1.500 1.320 1.440 1,188,405 +0.01(+0.70%)
Mar 09, 2020 1.510 1.520 1.400 1.430 1,399,506 -0.19(-11.73%)
Mar 06, 2020 1.730 1.800 1.570 1.620 1,451,600 -0.13(-7.43%)
Mar 05, 2020 1.630 1.760 1.570 1.750 2,059,992 +0.17(+10.76%)
Mar 04, 2020 1.600 1.620 1.510 1.580 1,052,519 +0.01(+0.64%)
Mar 03, 2020 1.560 1.710 1.530 1.570 2,396,066 +0.03(+1.95%)
Mar 02, 2020 1.540 1.570 1.420 1.540 1,653,396 +0.05(+3.36%)
Feb 28, 2020 1.430 1.500 1.230 1.490 4,480,300 -0.17(-10.24%)
Feb 27, 2020 1.880 1.910 1.650 1.660 3,002,492 -0.22(-11.70%)
Feb 26, 2020 1.940 1.960 1.880 1.880 1,340,653 -0.09(-4.57%)
Feb 25, 2020 2.070 2.110 1.900 1.970 2,423,896 -0.16(-7.51%)
Feb 24, 2020 2.230 2.295 1.990 2.130 3,908,618 -0.06(-2.74%)
Feb 21, 2020 2.110 2.200 2.080 2.190 2,404,700 +0.14(+6.83%)
Feb 20, 2020 2.020 2.130 2.020 2.050 1,514,826 +0.01(+0.49%)
Feb 19, 2020 1.980 2.040 1.900 2.040 1,824,983 +0.17(+9.09%)
Feb 18, 2020 1.760 1.940 1.760 1.870 2,527,516 +0.12(+6.86%)
Feb 14, 2020 1.770 1.800 1.727 1.750 580,500 -0.02(-1.13%)
Feb 13, 2020 1.760 1.810 1.750 1.770 671,969 +0.03(+1.72%)
Feb 12, 2020 1.710 1.780 1.706 1.740 501,761 +0.00(+0.00%)
Feb 11, 2020 1.750 1.750 1.690 1.740 432,125 -0.01(-0.57%)
Feb 10, 2020 1.730 1.760 1.690 1.750 707,169 +0.05(+2.94%)
Feb 07, 2020 1.750 1.780 1.675 1.700 945,600 -0.03(-1.73%)
Feb 06, 2020 1.790 1.810 1.730 1.730 709,934 -0.01(-0.57%)
Feb 05, 2020 1.710 1.785 1.670 1.740 547,039 +0.03(+1.75%)
Feb 04, 2020 1.720 1.765 1.650 1.710 864,011 -0.05(-2.84%)
Feb 03, 2020 1.770 1.790 1.700 1.760 573,636 -0.02(-1.12%)
Jan 31, 2020 1.780 1.818 1.750 1.780 743,200 +0.00(+0.00%)
Jan 30, 2020 1.760 1.825 1.740 1.780 970,208 +0.06(+3.49%)
Jan 29, 2020 1.710 1.780 1.680 1.720 1,366,321 -0.03(-1.71%)
Jan 28, 2020 1.740 1.790 1.690 1.750 1,082,900 -0.03(-1.69%)
Jan 27, 2020 1.880 1.900 1.750 1.780 1,123,858 -0.07(-3.78%)
Jan 24, 2020 1.810 1.900 1.780 1.850 1,573,100 +0.04(+2.21%)
Jan 23, 2020 1.850 1.900 1.800 1.810 1,289,960 -0.06(-3.21%)
Jan 22, 2020 1.840 1.890 1.820 1.870 799,034 +0.03(+1.63%)
Jan 21, 2020 1.800 1.870 1.770 1.840 944,639 -0.01(-0.54%)
Jan 17, 2020 1.930 1.950 1.840 1.850 1,540,500 -0.07(-3.65%)
Jan 16, 2020 1.920 1.970 1.870 1.920 1,059,816 -0.01(-0.52%)
Jan 15, 2020 1.910 1.960 1.870 1.930 1,592,888 +0.04(+2.12%)
Jan 14, 2020 1.810 1.980 1.800 1.890 1,658,729 +0.07(+3.85%)
Jan 13, 2020 1.960 1.980 1.820 1.820 1,980,427 -0.15(-7.61%)
Jan 10, 2020 2.050 2.090 1.970 1.970 1,481,900 +0.00(+0.00%)
Jan 09, 2020 2.090 2.100 1.960 1.970 1,482,438 -0.16(-7.51%)
Jan 08, 2020 2.130 2.160 2.020 2.130 2,202,704 -0.03(-1.39%)
Jan 07, 2020 2.080 2.220 2.070 2.160 1,020,890 +0.03(+1.41%)
Jan 06, 2020 2.240 2.260 2.050 2.130 2,881,383 -0.08(-3.62%)
Jan 03, 2020 2.330 2.370 2.150 2.210 1,863,800 -0.07(-3.07%)
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.