Alexco Resource Corp (NY: AXU )

2.780 USD +0.030 (+1.09%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 0.7800 0.7945 0.7630 0.7700 191,621 -0.01(-1.28%)
Nov 30, 2018 0.7700 0.7800 0.7600 0.7800 93,400 +0.02(+3.17%)
Nov 29, 2018 0.7600 0.7601 0.7403 0.7560 83,464 -0.00(-0.53%)
Nov 28, 2018 0.7795 0.7795 0.7395 0.7600 166,495 +0.00(+0.34%)
Nov 27, 2018 0.7700 0.7773 0.7415 0.7574 102,228 -0.01(-1.30%)
Nov 26, 2018 0.7550 0.8049 0.7500 0.7674 159,386 +0.01(+0.97%)
Nov 23, 2018 0.7600 0.7900 0.7600 0.7600 56,200 -0.02(-2.55%)
Nov 21, 2018 0.7799 0.7799 0.7799 0 +0.04(+5.11%)
Nov 20, 2018 0.7640 0.7905 0.7405 0.7420 146,563 -0.04(-4.97%)
Nov 19, 2018 0.7900 0.8118 0.7656 0.7808 73,075 -0.02(-2.40%)
Nov 16, 2018 0.8500 0.8600 0.7900 0.8000 173,800 -0.02(-2.12%)
Nov 15, 2018 0.8000 0.8596 0.7900 0.8173 121,340 +0.02(+2.16%)
Nov 14, 2018 0.6900 0.8800 0.6900 0.8000 539,127 +0.12(+18.43%)
Nov 13, 2018 0.7400 0.7400 0.6755 0.6755 387,233 -0.07(-9.50%)
Nov 12, 2018 0.8250 0.8400 0.7230 0.7464 484,226 -0.10(-12.19%)
Nov 09, 2018 0.8600 0.8700 0.8250 0.8500 101,500 -0.03(-3.38%)
Nov 08, 2018 0.8700 0.8970 0.8569 0.8797 170,344 +0.00(+0.34%)
Nov 07, 2018 0.9146 0.9600 0.8767 0.8767 160,251 -0.06(-6.73%)
Nov 06, 2018 0.9500 0.9500 0.9300 0.9400 61,820 -0.01(-1.05%)
Nov 05, 2018 0.9400 0.9801 0.9174 0.9500 228,845 +0.00(+0.00%)
Nov 02, 2018 1.000 1.020 0.9450 0.9500 110,300 -0.02(-1.61%)
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.