Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexco Resource Corp (TSX: AXU )

0.6500 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 9, 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 (%)
May 31, 2022 1.050 1.050 0.9600 0.9800 294,961 -0.10(-9.26%)
May 30, 2022 1.070 1.090 1.040 1.080 139,151 +0.05(+4.85%)
May 27, 2022 1.080 1.080 1.010 1.030 275,002 -0.01(-0.96%)
May 26, 2022 1.020 1.070 1.010 1.040 271,876 +0.04(+4.00%)
May 25, 2022 0.9300 1.020 0.9200 1.000 359,055 +0.06(+6.38%)
May 24, 2022 0.9400 0.9900 0.9300 0.9400 242,329 -0.03(-3.09%)
May 20, 2022 0.9700 0 -0.01(-1.02%)
May 19, 2022 1.000 1.030 0.9600 0.9800 415,652 +0.01(+1.03%)
May 18, 2022 1.020 1.030 0.9400 0.9700 363,019 -0.06(-5.83%)
May 17, 2022 1.150 1.150 1.010 1.030 714,113 -0.09(-8.04%)
May 16, 2022 1.100 1.140 1.080 1.120 262,738 +0.03(+2.75%)
May 13, 2022 1.020 1.160 0.9600 1.090 544,742 +0.04(+3.81%)
May 12, 2022 1.110 1.150 1.040 1.050 428,905 -0.10(-8.70%)
May 11, 2022 1.240 1.240 1.140 1.150 351,070 -0.05(-4.17%)
May 10, 2022 1.220 1.250 1.170 1.200 262,148 -0.03(-2.44%)
May 09, 2022 1.290 1.310 1.200 1.230 209,195 -0.10(-7.52%)
May 06, 2022 1.390 1.390 1.310 1.330 175,770 -0.04(-2.92%)
May 05, 2022 1.510 1.510 1.350 1.370 292,062 -0.12(-8.05%)
May 04, 2022 1.440 1.500 1.380 1.490 184,392 +0.05(+3.47%)
May 03, 2022 1.410 1.460 1.400 1.440 137,093 +0.03(+2.13%)
May 02, 2022 1.370 1.410 1.320 1.410 278,841 +0.06(+4.44%)
Apr 29, 2022 1.540 1.540 1.350 1.350 364,384 -0.13(-8.78%)
Apr 28, 2022 1.400 1.500 1.370 1.480 246,549 +0.10(+7.25%)
Apr 27, 2022 1.420 1.440 1.380 1.380 378,409 -0.04(-2.82%)
Apr 26, 2022 1.510 1.510 1.410 1.420 375,403 -0.08(-5.33%)
Apr 25, 2022 1.520 1.540 1.470 1.500 557,890 -0.11(-6.83%)
Apr 22, 2022 1.630 1.650 1.570 1.610 242,315 -0.04(-2.42%)
Apr 21, 2022 1.720 1.720 1.610 1.650 341,582 -0.07(-4.07%)
Apr 20, 2022 1.760 1.760 1.700 1.720 279,795 -0.03(-1.71%)
Apr 19, 2022 1.850 1.850 1.740 1.750 280,059 -0.11(-5.91%)
Apr 18, 2022 1.960 1.960 1.850 1.860 160,875 -0.05(-2.62%)
Apr 14, 2022 1.910 0 -0.03(-1.55%)
Apr 13, 2022 1.870 1.960 1.850 1.940 251,472 +0.06(+3.19%)
Apr 12, 2022 1.820 1.930 1.800 1.880 294,018 +0.08(+4.44%)
Apr 11, 2022 1.850 1.870 1.760 1.800 353,396 +0.01(+0.56%)
Apr 08, 2022 1.790 1.810 1.760 1.790 318,303 +0.03(+1.70%)
Apr 07, 2022 1.820 1.820 1.760 1.760 212,460 -0.01(-0.56%)
Apr 06, 2022 1.840 1.850 1.740 1.770 628,146 -0.06(-3.28%)
Apr 05, 2022 1.980 1.980 1.820 1.830 374,551 -0.14(-7.11%)
Apr 04, 2022 2.020 2.060 1.940 1.970 280,876 -0.04(-1.99%)
Apr 01, 2022 1.940 2.020 1.940 2.010 225,474 +0.04(+2.03%)
Mar 31, 2022 2.000 2.020 1.950 1.970 171,384 -0.04(-1.99%)
Mar 30, 2022 2.040 2.100 2.000 2.010 294,453 -0.02(-0.99%)
Mar 29, 2022 2.010 2.060 1.990 2.030 422,289 -0.03(-1.46%)
Mar 28, 2022 2.150 2.160 2.030 2.060 143,691 -0.12(-5.50%)
Mar 25, 2022 2.190 2.200 2.140 2.180 99,112 -0.02(-0.91%)
Mar 24, 2022 2.360 2.360 2.200 2.200 249,934 -0.12(-5.17%)
Mar 23, 2022 2.300 2.350 2.240 2.320 225,643 +0.04(+1.75%)
Mar 22, 2022 2.550 2.550 2.260 2.280 428,707 -0.27(-10.59%)
Mar 21, 2022 2.310 2.600 2.310 2.550 479,865 +0.08(+3.24%)
Mar 18, 2022 2.460 2.500 2.400 2.470 206,363 +0.02(+0.82%)
Mar 17, 2022 2.400 2.550 2.400 2.450 204,151 +0.12(+5.15%)
Mar 16, 2022 2.340 2.350 2.260 2.330 118,899 -0.01(-0.43%)
Mar 15, 2022 2.220 2.360 2.200 2.340 270,670 +0.09(+4.00%)
Mar 14, 2022 2.350 2.390 2.240 2.250 151,653 -0.17(-7.02%)
Mar 11, 2022 2.470 2.510 2.420 2.420 192,936 -0.14(-5.47%)
Mar 10, 2022 2.460 2.580 2.430 2.560 216,191 +0.12(+4.92%)
Mar 09, 2022 2.360 2.470 2.290 2.440 517,649 -0.06(-2.40%)
Mar 08, 2022 2.460 2.670 2.410 2.500 462,473 +0.09(+3.73%)
Mar 07, 2022 2.340 2.440 2.260 2.410 186,539 +0.13(+5.70%)
Mar 04, 2022 2.230 2.310 2.210 2.280 226,796 +0.10(+4.59%)
Mar 03, 2022 2.190 2.190 2.100 2.180 142,832 +0.01(+0.46%)
Mar 02, 2022 2.200 2.200 2.100 2.170 150,662 -0.02(-0.91%)
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.