Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexco Resource Corp (NY: AXU )

0.4454 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 6, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.620 1.620 1.550 1.550 953,338 -0.06(-3.73%)
Mar 30, 2022 1.650 1.690 1.590 1.610 1,238,087 +0.00(+0.00%)
Mar 29, 2022 1.620 1.660 1.590 1.610 1,352,244 -0.04(-2.42%)
Mar 28, 2022 1.730 1.730 1.630 1.650 999,088 -0.09(-5.17%)
Mar 25, 2022 1.760 1.760 1.703 1.740 580,626 -0.04(-2.25%)
Mar 24, 2022 1.870 1.880 1.755 1.780 1,490,622 -0.07(-3.78%)
Mar 23, 2022 1.830 1.870 1.790 1.850 688,707 +0.04(+2.21%)
Mar 22, 2022 2.050 2.050 1.800 1.810 1,700,663 -0.22(-10.84%)
Mar 21, 2022 1.970 2.070 1.880 2.030 1,168,208 +0.06(+3.05%)
Mar 18, 2022 1.950 1.990 1.897 1.970 1,945,189 +0.03(+1.55%)
Mar 17, 2022 1.900 2.030 1.892 1.940 1,259,405 +0.10(+5.43%)
Mar 16, 2022 1.830 1.855 1.760 1.840 729,375 +0.01(+0.55%)
Mar 15, 2022 1.730 1.850 1.710 1.830 1,089,115 +0.06(+3.39%)
Mar 14, 2022 1.890 1.890 1.740 1.770 1,116,029 -0.14(-7.33%)
Mar 11, 2022 1.930 1.980 1.890 1.910 1,120,732 -0.11(-5.45%)
Mar 10, 2022 1.910 2.020 2.020 882,486 +0.11(+5.76%)
Mar 09, 2022 1.800 1.930 1.780 1.910 926,559 -0.06(-3.05%)
Mar 08, 2022 1.890 2.090 1.865 1.970 2,870,998 +0.09(+4.79%)
Mar 07, 2022 1.800 1.960 1.760 1.880 938,834 +0.08(+4.44%)
Mar 04, 2022 1.720 1.820 1.720 1.800 782,807 +0.08(+4.65%)
Mar 03, 2022 1.740 1.740 1.650 1.720 602,579 -0.01(-0.58%)
Mar 02, 2022 1.730 1.730 1.650 1.730 796,044 +0.01(+0.58%)
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.