Alexco Resource Corp (NY: AXU )

2.790 USD -0.150 (-5.10%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 1.910 1.930 1.854 1.910 559,824 +0.08(+4.37%)
Jul 28, 2016 1.900 1.960 1.810 1.830 1,152,113 +0.01(+0.55%)
Jul 27, 2016 1.760 1.820 1.700 1.820 755,724 +0.14(+8.33%)
Jul 26, 2016 1.630 1.729 1.617 1.680 510,803 +0.08(+5.00%)
Jul 25, 2016 1.590 1.649 1.520 1.600 614,569 -0.03(-1.84%)
Jul 22, 2016 1.670 1.720 1.610 1.630 524,635 -0.07(-4.12%)
Jul 21, 2016 1.630 1.770 1.600 1.700 655,497 +0.07(+4.29%)
Jul 20, 2016 1.650 1.690 1.560 1.630 1,123,516 -0.12(-6.86%)
Jul 19, 2016 1.880 1.880 1.680 1.750 877,964 -0.15(-7.89%)
Jul 18, 2016 1.920 1.920 1.860 1.900 392,014 -0.02(-1.04%)
Jul 15, 2016 1.990 2.020 1.880 1.920 577,596 -0.08(-4.00%)
Jul 14, 2016 1.970 2.070 1.910 2.000 751,369 -0.04(-1.96%)
Jul 13, 2016 1.930 2.050 1.880 2.040 779,458 +0.17(+9.09%)
Jul 12, 2016 1.970 1.970 1.830 1.870 921,890 -0.07(-3.61%)
Jul 11, 2016 1.830 1.980 1.830 1.940 1,092,109 +0.11(+6.01%)
Jul 08, 2016 1.770 1.870 1.730 1.830 727,011 +0.10(+5.78%)
Jul 07, 2016 1.860 1.860 1.670 1.730 950,785 -0.11(-5.98%)
Jul 06, 2016 1.980 1.990 1.750 1.840 1,816,943 -0.10(-5.15%)
Jul 05, 2016 1.900 1.980 1.830 1.940 1,299,005 +0.06(+3.19%)
Jul 01, 2016 1.730 1.880 1.880 1.880 1,418,100 +0.25(+15.34%)
Jun 30, 2016 1.560 1.660 1.510 1.630 1,212,005 +0.08(+5.16%)
Jun 29, 2016 1.430 1.590 1.420 1.550 1,209,803 +0.16(+11.51%)
Jun 28, 2016 1.320 1.380 1.320 1.390 344,345 +0.04(+2.96%)
Jun 27, 2016 1.370 1.420 1.310 1.350 430,848 +0.00(+0.00%)
Jun 24, 2016 1.350 1.410 1.320 1.350 563,471 +0.08(+6.30%)
Jun 23, 2016 1.250 1.300 1.240 1.270 226,359 +0.02(+1.60%)
Jun 22, 2016 1.260 1.270 1.230 1.250 222,371 -0.01(-0.79%)
Jun 21, 2016 1.300 1.350 1.250 1.260 496,675 -0.06(-4.55%)
Jun 20, 2016 1.250 1.340 1.240 1.320 442,744 +0.11(+9.09%)
Jun 17, 2016 1.410 1.410 1.210 1.210 697,943 -0.17(-12.32%)
Jun 16, 2016 1.350 1.442 1.280 1.380 1,194,559 +0.09(+6.98%)
Jun 15, 2016 1.260 1.330 1.250 1.290 393,243 +0.04(+3.20%)
Jun 14, 2016 1.290 1.290 1.210 1.250 314,718 -0.04(-3.10%)
Jun 13, 2016 1.340 1.380 1.280 1.290 370,704 -0.01(-0.77%)
Jun 10, 2016 1.390 1.400 1.300 1.300 388,518 -0.06(-4.41%)
Jun 09, 2016 1.310 1.380 1.280 1.360 501,958 +0.05(+3.82%)
Jun 08, 2016 1.320 1.360 1.270 1.310 728,515 +0.12(+10.08%)
Jun 07, 2016 1.270 1.280 1.190 1.190 330,947 -0.08(-6.30%)
Jun 06, 2016 1.200 1.270 1.200 1.270 453,522 +0.08(+6.72%)
Jun 03, 2016 1.110 1.220 1.100 1.190 645,203 +0.13(+12.26%)
Jun 02, 2016 1.050 1.090 1.040 1.060 259,133 +0.01(+0.95%)
Jun 01, 2016 1.120 1.120 1.030 1.050 329,832 -0.02(-1.87%)
May 31, 2016 1.070 1.110 1.030 1.070 587,242 -0.02(-1.83%)
May 27, 2016 1.120 1.090 1.090 1.090 262,300 -0.04(-3.54%)
May 26, 2016 1.130 1.170 1.120 1.130 288,885 +0.04(+3.67%)
May 25, 2016 1.090 1.165 1.020 1.090 937,442 -0.01(-0.91%)
May 24, 2016 1.240 1.240 1.100 1.100 943,164 -0.15(-12.00%)
May 23, 2016 1.200 1.250 1.180 1.250 262,328 +0.03(+2.46%)
May 20, 2016 1.260 1.280 1.200 1.220 506,146 -0.01(-0.81%)
May 19, 2016 1.180 1.240 1.120 1.230 1,254,207 -0.01(-0.81%)
May 18, 2016 1.390 1.420 1.220 1.240 1,080,794 -0.16(-11.43%)
May 17, 2016 1.230 1.420 1.230 1.400 1,096,882 +0.18(+14.75%)
May 16, 2016 1.190 1.230 1.180 1.220 366,108 +0.05(+4.27%)
May 13, 2016 1.180 1.180 1.150 1.170 254,869 -0.01(-0.85%)
May 12, 2016 1.150 1.230 1.140 1.180 403,986 -0.05(-4.07%)
May 11, 2016 1.210 1.260 1.180 1.230 469,041 +0.04(+3.36%)
May 10, 2016 1.150 1.190 1.130 1.190 217,901 +0.04(+3.48%)
May 09, 2016 1.210 1.210 1.110 1.150 469,650 -0.08(-6.50%)
May 06, 2016 1.210 1.260 1.180 1.230 396,214 +0.02(+1.65%)
May 05, 2016 1.170 1.220 1.140 1.210 382,298 +0.05(+4.31%)
May 04, 2016 1.170 1.220 1.100 1.160 622,097 -0.01(-0.85%)
May 03, 2016 1.210 1.250 1.160 1.170 643,080 -0.05(-4.10%)
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.