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 (%)
Feb 28, 2022 1.600 1.600 1.535 1.580 486,755 +0.01(+0.64%)
Feb 25, 2022 1.490 1.587 1.510 1.570 364,503 +0.05(+3.29%)
Feb 24, 2022 1.600 1.600 1.460 1.520 1,130,749 +0.00(+0.00%)
Feb 23, 2022 1.440 1.530 1.420 1.520 804,816 +0.09(+6.29%)
Feb 22, 2022 1.490 1.530 1.415 1.430 604,829 -0.06(-4.03%)
Feb 18, 2022 1.490 0 -0.04(-2.61%)
Feb 17, 2022 1.560 1.560 1.500 1.530 899,451 -0.01(-0.65%)
Feb 16, 2022 1.580 1.580 1.500 1.540 651,852 +0.00(+0.00%)
Feb 15, 2022 1.540 1.540 1.455 1.540 618,591 -0.02(-1.28%)
Feb 14, 2022 1.580 1.595 1.510 1.560 799,746 +0.02(+1.30%)
Feb 11, 2022 1.450 1.570 1.450 1.540 1,399,457 +0.10(+6.94%)
Feb 10, 2022 1.460 1.510 1.405 1.440 719,921 -0.01(-0.69%)
Feb 09, 2022 1.510 1.515 1.450 1.450 617,960 -0.06(-3.97%)
Feb 08, 2022 1.480 1.510 1.420 1.510 506,168 +0.03(+2.03%)
Feb 07, 2022 1.420 1.500 1.420 1.480 592,305 +0.09(+6.47%)
Feb 04, 2022 1.360 1.420 1.358 1.390 564,985 +0.03(+2.21%)
Feb 03, 2022 1.390 1.420 1.360 634,857 -0.04(-2.86%)
Feb 02, 2022 1.480 1.510 1.390 1.400 759,297 -0.09(-6.04%)
Feb 01, 2022 1.520 1.540 1.460 1.490 522,869 +0.00(+0.00%)
Jan 31, 2022 1.410 1.494 1.490 577,895 +0.08(+5.67%)
Jan 28, 2022 1.430 1.440 1.350 1.410 1,031,894 -0.02(-1.40%)
Jan 27, 2022 1.510 1.550 1.410 1.430 1,552,853 -0.10(-6.54%)
Jan 26, 2022 1.660 1.670 1.515 1.530 1,121,664 -0.13(-7.83%)
Jan 25, 2022 1.600 1.700 1.580 1.660 605,803 +0.03(+1.84%)
Jan 24, 2022 1.650 1.650 1.500 1.630 1,135,540 +0.00(+0.00%)
Jan 21, 2022 1.740 1.755 1.625 1.630 754,252 -0.10(-5.78%)
Jan 20, 2022 1.870 1.890 1.730 1.730 925,103 -0.11(-5.98%)
Jan 19, 2022 1.600 1.860 1.560 1.840 2,347,010 +0.14(+8.24%)
Jan 18, 2022 1.680 1.720 1.635 1.700 781,133 +0.02(+1.19%)
Jan 14, 2022 1.680 0 -0.02(-1.18%)
Jan 13, 2022 1.730 1.760 1.690 1.700 583,660 -0.03(-1.73%)
Jan 12, 2022 1.720 1.757 1.675 1.730 572,960 +0.01(+0.58%)
Jan 11, 2022 1.650 1.720 1.610 1.720 379,163 +0.07(+4.24%)
Jan 10, 2022 1.650 1.655 1.610 1.650 809,026 +0.01(+0.61%)
Jan 07, 2022 1.600 1.660 1.570 1.640 632,705 +0.05(+3.14%)
Jan 06, 2022 1.660 1.680 1.580 1.590 1,020,908 -0.12(-7.02%)
Jan 05, 2022 1.800 1.835 1.690 1.710 629,107 -0.06(-3.39%)
Jan 04, 2022 1.780 1.810 1.740 1.770 489,760 +0.01(+0.57%)
Jan 03, 2022 1.720 1.770 1.710 1.760 351,778 +0.02(+1.15%)
Dec 31, 2021 1.740 1.798 1.730 1.740 536,549 -0.02(-1.14%)
Dec 30, 2021 1.630 1.788 1.630 1.760 856,676 +0.11(+6.67%)
Dec 29, 2021 1.720 1.740 1.640 1.650 1,277,641 -0.07(-4.07%)
Dec 28, 2021 1.770 1.790 1.720 1.720 688,890 -0.06(-3.37%)
Dec 27, 2021 1.820 1.820 1.760 1.780 498,303 -0.01(-0.56%)
Dec 23, 2021 1.750 1.810 1.727 1.790 389,797 +0.05(+2.87%)
Dec 22, 2021 1.780 1.810 1.725 1.740 787,074 -0.04(-2.25%)
Dec 21, 2021 1.700 1.800 1.700 1.780 1,080,327 +0.12(+7.23%)
Dec 20, 2021 1.720 1.720 1.605 1.660 894,275 +0.00(+0.00%)
Dec 17, 2021 1.700 1.780 1.660 1.660 2,043,963 -0.04(-2.35%)
Dec 16, 2021 1.590 1.740 1.590 1.700 1,485,887 +0.15(+9.68%)
Dec 15, 2021 1.590 1.590 1.470 1.550 2,125,437 -0.04(-2.52%)
Dec 14, 2021 1.590 1.638 1.573 1.590 901,964 -0.04(-2.45%)
Dec 13, 2021 1.630 1.680 1.575 1.630 1,046,844 +0.00(+0.00%)
Dec 10, 2021 1.720 1.750 1.630 1.630 717,713 -0.09(-5.23%)
Dec 09, 2021 1.770 1.770 1.680 1.720 798,300 -0.09(-4.97%)
Dec 08, 2021 1.780 1.820 1.760 1.810 332,678 +0.02(+1.12%)
Dec 07, 2021 1.730 1.825 1.730 1.790 589,897 +0.07(+4.07%)
Dec 06, 2021 1.710 1.800 1.680 1.720 775,824 -0.01(-0.58%)
Dec 03, 2021 1.790 1.800 1.680 1.730 1,143,708 -0.08(-4.42%)
Dec 02, 2021 1.800 1.880 1.750 1.810 1,000,229 +0.02(+1.12%)
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.