Alexco Resource Corp (NY: AXU )

2.390 USD -0.020 (-0.83%)
Official Closing Price Updated: 8:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.890 1.960 1.850 1.910 1,292,733 +0.07(+3.80%)
Oct 30, 2019 1.800 1.850 1.750 1.840 830,105 +0.04(+2.22%)
Oct 29, 2019 1.800 1.840 1.761 1.800 828,604 -0.05(-2.70%)
Oct 28, 2019 1.940 1.960 1.815 1.850 959,518 -0.13(-6.57%)
Oct 25, 2019 1.910 2.084 1.910 1.980 2,042,000 +0.12(+6.45%)
Oct 24, 2019 1.750 1.880 1.750 1.860 822,821 +0.13(+7.51%)
Oct 23, 2019 1.710 1.780 1.710 1.730 507,244 +0.01(+0.58%)
Oct 22, 2019 1.760 1.790 1.650 1.720 853,856 -0.05(-2.82%)
Oct 21, 2019 1.870 1.890 1.750 1.770 734,832 -0.08(-4.32%)
Oct 18, 2019 1.840 1.860 1.800 1.850 646,400 +0.02(+1.09%)
Oct 17, 2019 1.700 1.850 1.691 1.830 1,251,674 +0.13(+7.65%)
Oct 16, 2019 1.660 1.725 1.630 1.700 881,643 +0.04(+2.41%)
Oct 15, 2019 1.680 1.700 1.620 1.660 759,028 -0.02(-1.19%)
Oct 14, 2019 1.650 1.710 1.650 1.680 325,651 +0.02(+1.20%)
Oct 11, 2019 1.720 1.745 1.650 1.660 1,038,400 -0.09(-5.14%)
Oct 10, 2019 1.740 1.790 1.690 1.750 817,523 -0.02(-1.13%)
Oct 09, 2019 1.800 1.810 1.730 1.770 594,023 -0.02(-1.12%)
Oct 08, 2019 1.760 1.800 1.710 1.790 837,708 +0.06(+3.47%)
Oct 07, 2019 1.790 1.825 1.700 1.730 849,889 -0.08(-4.42%)
Oct 04, 2019 1.700 1.830 1.700 1.810 872,100 +0.11(+6.47%)
Oct 03, 2019 1.720 1.800 1.700 1.700 844,606 -0.06(-3.41%)
Oct 02, 2019 1.820 1.840 1.740 1.760 1,151,470 -0.03(-1.68%)
Oct 01, 2019 1.720 1.880 1.700 1.790 1,286,080 +0.06(+3.47%)
Sep 30, 2019 1.810 1.870 1.660 1.730 2,147,078 -0.17(-8.95%)
Sep 27, 2019 1.800 1.930 1.750 1.900 2,327,700 +0.02(+1.06%)
Sep 26, 2019 2.000 2.010 1.860 1.880 1,778,472 -0.12(-6.00%)
Sep 25, 2019 1.950 2.010 1.950 2.000 1,770,585 +0.03(+1.52%)
Sep 24, 2019 1.960 2.070 1.950 1.970 4,920,021 -0.26(-11.66%)
Sep 23, 2019 2.170 2.280 2.142 2.230 2,374,180 +0.12(+5.69%)
Sep 20, 2019 2.090 2.140 2.050 2.110 868,500 +0.04(+1.93%)
Sep 19, 2019 2.040 2.070 1.990 2.070 885,235 +0.04(+1.97%)
Sep 18, 2019 2.120 2.130 1.960 2.030 1,137,503 -0.10(-4.69%)
Sep 17, 2019 2.030 2.130 1.990 2.130 1,395,539 +0.09(+4.41%)
Sep 16, 2019 2.150 2.159 1.990 2.040 2,065,222 -0.04(-1.92%)
Sep 13, 2019 2.340 2.370 2.050 2.080 2,618,400 -0.26(-11.11%)
Sep 12, 2019 2.380 2.480 2.300 2.340 1,795,999 +0.07(+3.08%)
Sep 11, 2019 2.140 2.290 2.120 2.270 1,630,663 +0.16(+7.58%)
Sep 10, 2019 2.130 2.230 2.100 2.110 1,579,828 -0.10(-4.52%)
Sep 09, 2019 2.340 2.340 2.080 2.210 2,534,589 -0.13(-5.56%)
Sep 06, 2019 2.410 2.530 2.310 2.340 1,945,100 -0.10(-4.10%)
Sep 05, 2019 2.670 2.690 2.340 2.440 3,330,598 -0.35(-12.54%)
Sep 04, 2019 2.800 2.810 2.650 2.790 2,543,781 +0.06(+2.20%)
Sep 03, 2019 2.490 2.740 2.470 2.730 3,345,339 +0.35(+14.71%)
Aug 30, 2019 2.370 2.470 2.320 2.380 1,674,400 +0.01(+0.42%)
Aug 29, 2019 2.550 2.580 2.300 2.370 2,668,890 -0.12(-4.82%)
Aug 28, 2019 2.590 2.600 2.450 2.490 3,422,764 +0.03(+1.22%)
Aug 27, 2019 2.250 2.510 2.230 2.460 4,598,684 +0.32(+14.95%)
Aug 26, 2019 2.130 2.230 2.100 2.140 2,667,102 +0.07(+3.38%)
Aug 23, 2019 1.950 2.070 1.930 2.070 1,351,200 +0.12(+6.15%)
Aug 22, 2019 1.980 1.980 1.900 1.950 1,101,936 -0.01(-0.51%)
Aug 21, 2019 1.950 1.990 1.910 1.960 981,066 +0.01(+0.51%)
Aug 20, 2019 1.840 1.950 1.790 1.950 1,365,327 +0.16(+8.94%)
Aug 19, 2019 1.850 1.850 1.750 1.790 2,190,586 -0.07(-3.76%)
Aug 16, 2019 2.050 2.090 1.820 1.860 2,288,700 -0.18(-8.82%)
Aug 15, 2019 2.030 2.060 1.980 2.040 1,696,272 +0.07(+3.55%)
Aug 14, 2019 2.100 2.140 1.960 1.970 4,171,088 +0.17(+9.44%)
Aug 13, 2019 1.810 1.850 1.750 1.800 1,419,003 +0.04(+2.27%)
Aug 12, 2019 1.760 1.860 1.750 1.760 783,144 -0.04(-2.22%)
Aug 09, 2019 1.850 1.860 1.760 1.800 583,800 -0.05(-2.70%)
Aug 08, 2019 1.820 1.860 1.790 1.850 683,129 +0.00(+0.00%)
Aug 07, 2019 1.860 1.910 1.810 1.850 1,309,197 +0.11(+6.32%)
Aug 06, 2019 1.750 1.760 1.680 1.740 506,353 +0.02(+1.16%)
Aug 05, 2019 1.700 1.770 1.700 1.720 766,404 +0.07(+4.24%)
Aug 02, 2019 1.650 1.710 1.610 1.650 587,500 -0.01(-0.60%)
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.