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 (%)
Jul 29, 2022 0.5000 0.5230 0.4860 0.5110 745,949 +0.01(+1.79%)
Jul 28, 2022 0.5000 0.5170 0.4830 0.5020 1,124,524 +0.02(+4.15%)
Jul 27, 2022 0.4500 0.4857 0.4500 0.4820 963,872 +0.03(+7.11%)
Jul 26, 2022 0.4480 0.4729 0.4453 0.4500 506,762 -0.01(-1.42%)
Jul 25, 2022 0.4383 0.4600 0.4300 0.4565 945,399 +0.02(+4.80%)
Jul 22, 2022 0.4489 0.4675 0.4272 0.4356 423,841 -0.00(-0.43%)
Jul 21, 2022 0.4340 0.4520 0.4292 0.4375 627,081 +0.00(+0.09%)
Jul 20, 2022 0.4500 0.4690 0.4371 0.4371 982,482 -0.02(-3.68%)
Jul 19, 2022 0.4393 0.4598 0.4351 0.4538 1,930,784 +0.02(+4.68%)
Jul 18, 2022 0.4300 0.4500 0.4300 0.4335 1,354,643 +0.02(+3.58%)
Jul 15, 2022 0.4100 0.4240 0.4012 0.4185 1,493,287 +0.01(+2.27%)
Jul 14, 2022 0.4293 0.4293 0.3910 0.4092 1,422,377 -0.03(-6.60%)
Jul 13, 2022 0.4070 0.4469 0.4070 0.4381 2,569,151 +0.01(+3.35%)
Jul 12, 2022 0.3912 0.4249 0.3912 0.4239 3,327,407 +0.03(+6.48%)
Jul 11, 2022 0.4002 0.4167 0.3927 0.3981 2,409,326 -0.03(-6.24%)
Jul 08, 2022 0.4168 0.4300 0.4019 0.4246 1,802,479 +0.00(+0.62%)
Jul 07, 2022 0.4000 0.4396 0.4000 0.4220 3,186,446 +0.02(+5.50%)
Jul 06, 2022 0.4002 0.4101 0.3801 0.4000 2,324,022 -0.00(-0.05%)
Jul 05, 2022 0.4333 0.4395 0.4002 0.4002 4,312,403 -0.02(-3.91%)
Jul 01, 2022 0.4262 0.4300 0.3900 0.4165 1,865,002 +0.02(+4.26%)
Jun 30, 2022 0.3615 0.3995 0.3576 0.3995 1,088,215 +0.04(+10.36%)
Jun 29, 2022 0.3900 0.3928 0.3550 0.3620 1,814,276 -0.01(-3.36%)
Jun 28, 2022 0.4000 0.4000 0.3610 0.3746 1,812,041 -0.01(-3.20%)
Jun 27, 2022 0.4000 0.4100 0.3743 0.3870 2,102,864 -0.01(-3.25%)
Jun 24, 2022 0.4500 0.4500 0.3825 0.4000 3,860,958 -0.02(-4.76%)
Jun 23, 2022 0.4800 0.5000 0.4010 0.4200 2,985,924 -0.06(-12.52%)
Jun 22, 2022 0.7300 0.7300 0.4500 0.4801 7,147,886 -0.33(-40.73%)
Jun 21, 2022 0.7700 0.8100 0.7606 0.8100 452,053 +0.04(+5.62%)
Jun 17, 2022 0.8000 0.8000 0.7440 0.7669 1,241,955 -0.02(-2.87%)
Jun 16, 2022 0.7900 0.7999 0.7340 0.7896 821,092 -0.01(-1.30%)
Jun 15, 2022 0.8600 0.8604 0.7500 0.8000 1,102,582 -0.01(-1.23%)
Jun 14, 2022 0.8500 0.8503 0.8000 0.8100 858,351 -0.03(-3.70%)
Jun 13, 2022 0.9000 0.9000 0.8100 0.8411 1,193,345 -0.09(-9.51%)
Jun 10, 2022 0.8000 0.9295 0.8000 0.9295 1,701,602 +0.09(+11.32%)
Jun 09, 2022 0.8800 0.8800 0.8152 0.8350 1,478,736 +0.01(+0.65%)
Jun 08, 2022 0.8499 0.8499 0.7940 0.8296 967,292 +0.02(+2.94%)
Jun 07, 2022 0.8069 0.8245 0.7897 0.8059 442,305 -0.01(-1.68%)
Jun 06, 2022 0.8563 0.8769 0.7975 0.8197 427,862 -0.03(-3.09%)
Jun 03, 2022 0.8800 0.9050 0.8298 0.8458 469,680 -0.03(-3.89%)
Jun 02, 2022 0.8144 0.8988 0.8144 0.8800 954,267 +0.07(+8.88%)
Jun 01, 2022 0.7750 0.8200 0.7661 0.8082 417,108 +0.04(+4.96%)
May 31, 2022 0.8100 0.8349 0.7575 0.7700 739,186 -0.03(-3.95%)
May 27, 2022 0.8296 0.8400 0.7949 0.8017 375,084 -0.01(-1.43%)
May 26, 2022 0.7939 0.8292 0.7800 0.8133 462,368 +0.03(+3.25%)
May 25, 2022 0.7389 0.7877 0.7100 0.7877 500,924 +0.05(+7.46%)
May 24, 2022 0.7350 0.7598 0.7251 0.7330 711,647 +0.00(+0.41%)
May 23, 2022 0.7600 0.7700 0.7250 0.7300 601,188 -0.02(-2.21%)
May 20, 2022 0.8000 0.8000 0.7222 0.7465 785,620 -0.02(-2.42%)
May 19, 2022 0.7500 0.7950 0.7500 0.7650 981,219 +0.02(+2.68%)
May 18, 2022 0.7882 0.7998 0.7250 0.7450 804,445 -0.07(-8.02%)
May 17, 2022 0.8800 0.8800 0.7806 0.8100 1,318,591 -0.06(-6.62%)
May 16, 2022 0.8500 0.8883 0.8214 0.8674 675,133 +0.02(+2.77%)
May 13, 2022 0.7800 0.9000 0.7500 0.8440 2,011,862 +0.04(+5.50%)
May 12, 2022 0.8700 0.8800 0.7900 0.8000 1,899,278 -0.07(-8.05%)
May 11, 2022 0.9100 0.9580 0.8700 0.8700 1,043,623 -0.05(-5.56%)
May 10, 2022 0.9534 0.9700 0.8900 0.9212 728,593 -0.03(-3.03%)
May 09, 2022 1.010 1.010 0.9248 0.9500 776,627 -0.09(-8.65%)
May 06, 2022 1.070 1.079 1.020 1.040 516,910 -0.02(-1.89%)
May 05, 2022 1.180 1.190 1.050 1.060 962,111 -0.12(-10.17%)
May 04, 2022 1.130 1.180 1.070 1.180 586,288 +0.05(+4.42%)
May 03, 2022 1.110 1.140 1.090 1.130 559,244 +0.04(+3.67%)
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.