Alexco Resource Corp (NY: AXU )

2.450 USD -0.050 (-2.00%)
Streaming Delayed Price Updated: 12:40 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.110 2.280 2.080 2.250 2,096,113 +0.14(+6.64%)
Jun 29, 2020 2.180 2.180 2.080 2.110 1,343,865 -0.03(-1.40%)
Jun 26, 2020 2.130 2.140 2.020 2.140 1,568,100 +0.02(+0.94%)
Jun 25, 2020 2.090 2.130 2.030 2.120 1,860,478 +0.03(+1.44%)
Jun 24, 2020 2.100 2.150 2.015 2.090 2,540,266 -0.13(-5.86%)
Jun 23, 2020 2.140 2.220 2.120 2.220 1,520,207 +0.16(+7.77%)
Jun 22, 2020 1.970 2.170 1.970 2.060 2,036,928 +0.15(+7.85%)
Jun 19, 2020 1.980 2.090 1.910 1.910 2,370,000 -0.01(-0.52%)
Jun 18, 2020 1.970 2.015 1.905 1.920 786,159 -0.06(-3.03%)
Jun 17, 2020 2.040 2.070 1.970 1.980 709,077 -0.03(-1.49%)
Jun 16, 2020 2.100 2.140 2.000 2.010 1,146,901 -0.06(-2.90%)
Jun 15, 2020 1.960 2.089 1.870 2.070 1,471,868 +0.05(+2.48%)
Jun 12, 2020 2.040 2.100 1.940 2.020 1,142,100 +0.05(+2.54%)
Jun 11, 2020 2.250 2.250 1.970 1.970 2,511,295 -0.27(-12.05%)
Jun 10, 2020 2.180 2.240 2.000 2.240 1,873,523 +0.15(+7.18%)
Jun 09, 2020 2.140 2.180 2.060 2.090 1,211,793 -0.08(-3.69%)
Jun 08, 2020 2.200 2.230 2.110 2.170 1,123,555 +0.00(+0.00%)
Jun 05, 2020 2.170 2.210 2.080 2.170 1,661,900 -0.09(-3.98%)
Jun 04, 2020 2.230 2.300 2.180 2.260 1,133,029 +0.05(+2.26%)
Jun 03, 2020 2.250 2.280 2.180 2.210 1,659,453 -0.07(-3.07%)
Jun 02, 2020 2.490 2.520 2.250 2.280 2,446,815 -0.20(-8.06%)
Jun 01, 2020 2.340 2.500 2.290 2.480 2,422,913 +0.19(+8.30%)
May 29, 2020 2.250 2.320 2.180 2.290 1,950,100 +0.15(+7.01%)
May 28, 2020 2.200 2.340 2.120 2.140 2,039,397 -0.05(-2.28%)
May 27, 2020 1.980 2.190 1.940 2.190 1,800,003 +0.14(+6.83%)
May 26, 2020 2.150 2.220 2.040 2.050 1,745,223 -0.13(-5.96%)
May 22, 2020 2.220 2.300 2.090 2.180 1,940,700 -0.04(-1.80%)
May 21, 2020 2.200 2.280 2.080 2.220 1,960,991 -0.08(-3.48%)
May 20, 2020 2.350 2.430 2.230 2.300 2,616,619 +0.00(+0.00%)
May 19, 2020 2.310 2.350 2.170 2.300 3,150,874 +0.05(+2.22%)
May 18, 2020 2.240 2.260 2.130 2.250 2,192,608 +0.14(+6.64%)
May 15, 2020 1.980 2.120 1.960 2.110 2,615,800 +0.27(+14.67%)
May 14, 2020 1.700 1.840 1.700 1.840 1,086,586 +0.14(+8.24%)
May 13, 2020 1.720 1.750 1.610 1.700 1,292,746 -0.01(-0.58%)
May 12, 2020 1.850 1.850 1.700 1.710 710,259 -0.04(-2.29%)
May 11, 2020 1.800 1.840 1.710 1.750 829,655 -0.02(-1.13%)
May 08, 2020 1.800 1.870 1.740 1.770 1,434,400 -0.02(-1.12%)
May 07, 2020 1.690 1.805 1.650 1.790 1,341,115 +0.11(+6.55%)
May 06, 2020 1.740 1.750 1.670 1.680 884,864 -0.07(-4.00%)
May 05, 2020 1.630 1.760 1.630 1.750 1,009,405 +0.13(+8.02%)
May 04, 2020 1.650 1.685 1.600 1.620 835,057 -0.02(-1.22%)
May 01, 2020 1.570 1.660 1.525 1.640 885,800 +0.02(+1.23%)
Apr 30, 2020 1.710 1.710 1.570 1.620 1,189,833 -0.09(-5.26%)
Apr 29, 2020 1.650 1.720 1.590 1.710 2,150,912 +0.10(+6.21%)
Apr 28, 2020 1.600 1.620 1.510 1.610 818,521 +0.07(+4.55%)
Apr 27, 2020 1.510 1.560 1.460 1.540 1,033,354 +0.04(+2.67%)
Apr 24, 2020 1.540 1.560 1.410 1.500 1,500,700 -0.04(-2.60%)
Apr 23, 2020 1.580 1.700 1.490 1.540 1,794,258 +0.01(+0.65%)
Apr 22, 2020 1.480 1.550 1.440 1.530 1,127,341 +0.10(+6.99%)
Apr 21, 2020 1.400 1.460 1.370 1.430 863,613 -0.04(-2.72%)
Apr 20, 2020 1.410 1.520 1.390 1.470 1,009,682 +0.05(+3.52%)
Apr 17, 2020 1.360 1.470 1.360 1.420 765,600 -0.05(-3.40%)
Apr 16, 2020 1.500 1.550 1.400 1.470 1,321,424 -0.03(-2.00%)
Apr 15, 2020 1.500 1.620 1.490 1.500 1,122,832 -0.10(-6.25%)
Apr 14, 2020 1.680 1.805 1.525 1.600 2,294,020 -0.02(-1.23%)
Apr 13, 2020 1.460 1.620 1.350 1.620 1,561,875 +0.21(+14.89%)
Apr 09, 2020 1.330 1.420 1.310 1.410 1,661,700 +0.17(+13.71%)
Apr 08, 2020 1.320 1.360 1.240 1.240 965,873 -0.08(-6.06%)
Apr 07, 2020 1.360 1.430 1.280 1.320 1,370,837 -0.02(-1.49%)
Apr 06, 2020 1.250 1.370 1.240 1.340 1,385,548 +0.12(+9.84%)
Apr 03, 2020 1.300 1.313 1.190 1.220 504,100 -0.03(-2.40%)
Apr 02, 2020 1.200 1.300 1.200 1.250 1,192,956 +0.08(+7.30%)
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.