Alexco Resource Corp (NY: AXU )

2.460 USD -0.020 (-0.81%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 2.370 2.400 2.220 2.280 1,497,951 -0.04(-1.72%)
Dec 31, 2019 2.350 2.360 2.220 2.320 2,306,300 -0.02(-0.85%)
Dec 30, 2019 2.370 2.450 2.270 2.340 2,220,446 +0.11(+4.93%)
Dec 27, 2019 2.300 2.380 2.220 2.230 1,643,800 -0.05(-2.19%)
Dec 26, 2019 2.330 2.460 2.200 2.280 3,181,107 +0.01(+0.44%)
Dec 24, 2019 2.200 2.275 2.150 2.270 2,032,700 +0.20(+9.66%)
Dec 23, 2019 2.000 2.110 2.000 2.070 1,620,886 +0.09(+4.55%)
Dec 20, 2019 2.020 2.090 1.930 1.980 1,545,100 -0.06(-2.94%)
Dec 19, 2019 1.900 2.050 1.900 2.040 1,582,616 +0.14(+7.37%)
Dec 18, 2019 1.890 1.920 1.850 1.900 741,977 +0.00(+0.00%)
Dec 17, 2019 1.920 1.920 1.850 1.900 1,202,032 -0.02(-1.04%)
Dec 16, 2019 1.980 2.001 1.880 1.920 1,131,095 -0.06(-3.03%)
Dec 13, 2019 2.030 2.050 1.950 1.980 1,340,200 +0.00(+0.00%)
Dec 12, 2019 2.100 2.150 1.950 1.980 2,018,190 -0.09(-4.35%)
Dec 11, 2019 1.890 2.090 1.890 2.070 2,129,202 +0.18(+9.52%)
Dec 10, 2019 1.910 1.960 1.860 1.890 1,049,079 +0.02(+1.07%)
Dec 09, 2019 1.920 1.960 1.840 1.870 1,317,269 -0.05(-2.60%)
Dec 06, 2019 1.990 2.000 1.900 1.920 1,731,300 -0.10(-4.95%)
Dec 05, 2019 2.150 2.150 2.000 2.020 1,630,634 -0.08(-3.81%)
Dec 04, 2019 1.980 2.100 1.930 2.100 2,228,713 +0.14(+7.14%)
Dec 03, 2019 1.840 2.000 1.830 1.960 1,955,383 +0.18(+10.11%)
Dec 02, 2019 1.750 1.810 1.720 1.780 973,358 +0.02(+1.14%)
Nov 29, 2019 1.700 1.790 1.670 1.760 750,300 +0.08(+4.76%)
Nov 27, 2019 1.700 1.710 1.630 1.680 581,200 -0.04(-2.33%)
Nov 26, 2019 1.600 1.730 1.590 1.720 904,459 +0.10(+6.17%)
Nov 25, 2019 1.550 1.690 1.550 1.620 694,168 +0.02(+1.25%)
Nov 22, 2019 1.630 1.630 1.560 1.600 646,800 -0.01(-0.62%)
Nov 21, 2019 1.660 1.693 1.600 1.610 678,416 -0.08(-4.73%)
Nov 20, 2019 1.680 1.710 1.630 1.690 1,019,030 -0.03(-1.74%)
Nov 19, 2019 1.680 1.760 1.650 1.720 992,142 +0.02(+1.18%)
Nov 18, 2019 1.680 1.740 1.650 1.700 922,079 -0.03(-1.73%)
Nov 15, 2019 1.710 1.810 1.680 1.730 1,158,600 -0.08(-4.42%)
Nov 14, 2019 1.710 1.830 1.690 1.810 1,225,296 +0.11(+6.47%)
Nov 13, 2019 1.750 1.805 1.690 1.700 791,413 -0.03(-1.73%)
Nov 12, 2019 1.740 1.750 1.645 1.730 1,560,223 -0.01(-0.57%)
Nov 11, 2019 1.650 1.740 1.620 1.740 712,961 +0.08(+4.82%)
Nov 08, 2019 1.580 1.700 1.550 1.660 1,094,300 +0.01(+0.61%)
Nov 07, 2019 1.650 1.678 1.530 1.650 2,024,479 -0.03(-1.79%)
Nov 06, 2019 1.710 1.738 1.670 1.680 760,283 -0.02(-1.18%)
Nov 05, 2019 1.740 1.760 1.650 1.700 1,796,915 -0.12(-6.59%)
Nov 04, 2019 1.830 1.884 1.775 1.820 997,532 -0.04(-2.15%)
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.