Alexco Resource Corp (NY: AXU )

2.450 USD +0.040 (+1.66%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 4.380 4.450 4.110 4.140 149,128 -0.21(-4.83%)
Jul 30, 2012 4.160 4.410 4.160 4.350 149,000 +0.15(+3.57%)
Jul 27, 2012 4.170 4.260 4.070 4.200 200,815 +0.07(+1.69%)
Jul 26, 2012 4.150 4.190 4.000 4.130 194,019 +0.01(+0.24%)
Jul 25, 2012 4.020 4.150 3.960 4.120 142,546 +0.20(+5.10%)
Jul 24, 2012 4.040 4.070 3.870 3.920 181,746 -0.08(-2.00%)
Jul 23, 2012 3.970 4.040 3.920 4.000 90,633 -0.02(-0.50%)
Jul 20, 2012 3.990 4.040 3.990 4.020 65,476 +0.01(+0.25%)
Jul 19, 2012 3.990 4.100 3.990 4.010 168,114 +0.04(+1.01%)
Jul 18, 2012 4.050 4.060 3.940 3.970 257,397 -0.12(-2.93%)
Jul 17, 2012 4.260 4.260 4.030 4.090 270,757 -0.12(-2.85%)
Jul 16, 2012 4.190 4.290 4.170 4.210 128,190 +0.01(+0.24%)
Jul 13, 2012 4.240 4.330 4.130 4.200 228,624 +0.01(+0.24%)
Jul 12, 2012 4.260 4.290 4.080 4.190 374,361 -0.11(-2.56%)
Jul 11, 2012 4.220 4.320 4.150 4.300 207,246 +0.11(+2.63%)
Jul 10, 2012 4.490 4.590 4.160 4.190 234,371 -0.27(-6.05%)
Jul 09, 2012 4.460 4.529 4.430 4.460 77,394 -0.01(-0.22%)
Jul 06, 2012 4.550 4.600 4.260 4.470 295,347 -0.17(-3.66%)
Jul 05, 2012 4.720 4.790 4.610 4.640 173,752 -0.13(-2.73%)
Jul 03, 2012 4.670 4.790 4.570 4.770 161,006 +0.26(+5.76%)
Jul 02, 2012 4.380 4.530 4.300 4.510 111,626 +0.10(+2.27%)
Jun 29, 2012 4.430 4.490 4.310 4.410 336,161 +0.28(+6.78%)
Jun 28, 2012 4.260 4.300 4.100 4.130 407,744 -0.18(-4.18%)
Jun 27, 2012 4.360 4.410 4.280 4.310 315,159 -0.07(-1.60%)
Jun 26, 2012 4.510 4.540 4.360 4.380 244,469 -0.18(-3.95%)
Jun 25, 2012 4.540 4.590 4.440 4.560 212,564 +0.04(+0.88%)
Jun 22, 2012 4.570 4.690 4.470 4.520 245,251 -0.06(-1.31%)
Jun 21, 2012 4.880 4.900 4.550 4.580 379,628 -0.40(-8.03%)
Jun 20, 2012 4.850 5.170 4.770 4.980 208,143 +0.10(+2.05%)
Jun 19, 2012 4.980 5.020 4.860 4.880 202,347 -0.09(-1.81%)
Jun 18, 2012 4.820 5.040 4.800 4.970 192,507 +0.07(+1.43%)
Jun 15, 2012 4.980 4.980 4.800 4.900 260,475 +0.02(+0.41%)
Jun 14, 2012 5.060 5.090 4.880 4.880 277,380 -0.14(-2.79%)
Jun 13, 2012 5.190 5.310 4.920 5.020 219,193 -0.13(-2.52%)
Jun 12, 2012 4.990 5.210 4.950 5.150 211,141 +0.23(+4.67%)
Jun 11, 2012 5.130 5.180 4.880 4.920 146,343 -0.12(-2.38%)
Jun 08, 2012 4.810 5.080 4.790 5.040 197,722 +0.11(+2.23%)
Jun 07, 2012 5.220 5.220 4.900 4.930 177,343 -0.23(-4.46%)
Jun 06, 2012 5.470 5.579 5.120 5.160 364,291 -0.14(-2.64%)
Jun 05, 2012 5.100 5.340 5.050 5.300 228,456 +0.17(+3.31%)
Jun 04, 2012 5.130 5.220 4.920 5.130 208,566 +0.02(+0.39%)
Jun 01, 2012 4.720 5.285 4.720 5.110 666,435 +0.51(+11.09%)
May 31, 2012 4.910 4.990 4.470 4.600 386,737 -0.28(-5.74%)
May 30, 2012 4.770 4.970 4.661 4.880 170,077 -0.05(-1.01%)
May 29, 2012 5.220 5.220 4.860 4.930 183,271 -0.23(-4.46%)
May 25, 2012 5.060 5.190 5.000 5.160 175,719 +0.10(+1.98%)
May 24, 2012 5.090 5.190 4.910 5.060 417,958 +0.04(+0.80%)
May 23, 2012 4.730 5.030 4.660 5.020 367,854 +0.22(+4.58%)
May 22, 2012 4.890 4.920 4.740 4.800 403,849 -0.06(-1.23%)
May 21, 2012 4.770 4.920 4.750 4.860 239,105 +0.15(+3.18%)
May 18, 2012 4.680 4.940 4.560 4.710 532,413 +0.15(+3.29%)
May 17, 2012 4.400 4.740 4.270 4.560 849,550 +0.24(+5.56%)
May 16, 2012 4.530 4.610 4.230 4.320 701,810 -0.25(-5.47%)
May 15, 2012 5.070 5.120 4.480 4.570 857,325 -0.46(-9.15%)
May 14, 2012 5.300 5.320 4.970 5.030 477,197 -0.35(-6.51%)
May 11, 2012 5.420 5.580 5.330 5.380 247,316 -0.13(-2.36%)
May 10, 2012 5.580 5.660 5.470 5.510 209,673 +0.05(+0.92%)
May 09, 2012 5.450 5.670 5.300 5.460 745,577 -0.11(-1.97%)
May 08, 2012 5.730 5.770 5.520 5.570 585,967 -0.31(-5.27%)
May 07, 2012 6.060 6.090 5.880 5.880 291,919 -0.16(-2.65%)
May 04, 2012 5.990 6.130 5.960 6.040 168,768 +0.02(+0.33%)
May 03, 2012 6.130 6.150 5.900 6.020 299,859 -0.18(-2.90%)
May 02, 2012 6.410 6.410 6.150 6.200 225,365 -0.29(-4.47%)
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.