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 (%)
Apr 29, 2022 1.190 1.200 1.060 1.090 1,814,060 -0.08(-6.84%)
Apr 28, 2022 1.100 1.180 1.060 1.170 882,996 +0.10(+9.35%)
Apr 27, 2022 1.080 1.120 1.070 1.070 811,485 -0.04(-3.60%)
Apr 26, 2022 1.190 1.190 1.100 1.110 1,167,991 -0.06(-5.13%)
Apr 25, 2022 1.200 1.220 1.150 1.170 1,764,790 -0.12(-9.30%)
Apr 22, 2022 1.290 1.300 1.235 1.290 1,217,391 -0.04(-3.01%)
Apr 21, 2022 1.380 1.380 1.290 1.330 1,358,608 -0.05(-3.62%)
Apr 20, 2022 1.410 1.410 1.355 1.380 762,095 -0.03(-2.13%)
Apr 19, 2022 1.450 1.450 1.380 1.410 798,018 -0.06(-4.08%)
Apr 18, 2022 1.560 1.570 1.460 1.470 1,355,793 -0.05(-3.29%)
Apr 14, 2022 1.550 1.560 1.480 1.520 813,077 -0.02(-1.30%)
Apr 13, 2022 1.510 1.565 1.460 1.540 1,089,225 +0.04(+2.67%)
Apr 12, 2022 1.460 1.540 1.430 1.500 1,249,316 +0.08(+5.63%)
Apr 11, 2022 1.460 1.490 1.385 1.420 1,466,231 -0.02(-1.39%)
Apr 08, 2022 1.420 1.450 1.390 1.440 905,471 +0.03(+2.13%)
Apr 07, 2022 1.460 1.460 1.393 1.410 854,094 -0.01(-0.70%)
Apr 06, 2022 1.470 1.490 1.390 1.420 1,357,994 -0.05(-3.40%)
Apr 05, 2022 1.570 1.600 1.455 1.470 2,066,146 -0.11(-6.96%)
Apr 04, 2022 1.660 1.660 1.550 1.580 892,347 -0.04(-2.47%)
Apr 01, 2022 1.570 1.620 1.550 1.620 1,247,809 +0.07(+4.52%)
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%)
Mar 01, 2022 1.600 1.720 1.600 1.720 1,079,256 +0.14(+8.86%)
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%)
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.