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 (%)
Oct 31, 2019 2.500 2.590 2.440 2.490 372,909 +0.06(+2.47%)
Oct 30, 2019 2.420 2.440 2.320 2.430 183,206 +0.06(+2.53%)
Oct 29, 2019 2.350 2.400 2.310 2.370 197,182 -0.04(-1.66%)
Oct 28, 2019 2.530 2.540 2.370 2.410 330,607 -0.18(-6.95%)
Oct 25, 2019 2.560 2.730 2.500 2.590 520,325 +0.15(+6.15%)
Oct 24, 2019 2.310 2.460 2.300 2.440 232,616 +0.16(+7.02%)
Oct 23, 2019 2.250 2.330 2.230 2.280 94,948 +0.03(+1.33%)
Oct 22, 2019 2.340 2.340 2.160 2.250 191,604 -0.06(-2.60%)
Oct 21, 2019 2.450 2.490 2.300 2.310 183,728 -0.12(-4.94%)
Oct 18, 2019 2.390 2.430 2.370 2.430 67,171 +0.04(+1.67%)
Oct 17, 2019 2.230 2.430 2.230 2.390 230,438 +0.14(+6.22%)
Oct 16, 2019 2.200 2.280 2.150 2.250 214,801 +0.06(+2.74%)
Oct 15, 2019 2.230 2.240 2.140 2.190 179,522 +0.00(+0.00%)
Oct 11, 2019 2.190 2.190 2.190 0 -0.16(-6.81%)
Oct 10, 2019 2.380 2.380 2.250 2.350 110,419 -0.01(-0.42%)
Oct 09, 2019 2.400 2.400 2.320 2.360 100,065 -0.03(-1.26%)
Oct 08, 2019 2.370 2.390 2.290 2.390 162,269 +0.09(+3.91%)
Oct 07, 2019 2.350 2.430 2.280 2.300 144,836 -0.12(-4.96%)
Oct 04, 2019 2.270 2.430 2.270 2.420 209,676 +0.13(+5.68%)
Oct 03, 2019 2.360 2.390 2.260 2.290 165,034 -0.06(-2.55%)
Oct 02, 2019 2.440 2.460 2.310 2.350 200,539 -0.01(-0.42%)
Oct 01, 2019 2.340 2.480 2.240 2.360 331,479 +0.05(+2.16%)
Sep 30, 2019 2.450 2.490 2.200 2.310 509,686 -0.24(-9.41%)
Sep 27, 2019 2.360 2.560 2.310 2.550 971,444 +0.08(+3.24%)
Sep 26, 2019 2.640 2.660 2.470 2.470 338,216 -0.17(-6.44%)
Sep 25, 2019 2.610 2.670 2.610 2.640 363,757 +0.02(+0.76%)
Sep 24, 2019 2.750 2.750 2.580 2.620 763,893 -0.33(-11.19%)
Sep 23, 2019 2.880 3.020 2.850 2.950 396,939 +0.17(+6.12%)
Sep 20, 2019 2.770 2.820 2.720 2.780 321,180 +0.03(+1.09%)
Sep 19, 2019 2.690 2.750 2.630 2.750 222,747 +0.07(+2.61%)
Sep 18, 2019 2.820 2.820 2.600 2.680 363,300 -0.11(-3.94%)
Sep 17, 2019 2.680 2.810 2.640 2.790 351,101 +0.09(+3.33%)
Sep 16, 2019 2.800 2.850 2.630 2.700 574,870 -0.02(-0.74%)
Sep 13, 2019 3.050 3.130 2.710 2.720 691,745 -0.34(-11.11%)
Sep 12, 2019 3.150 3.270 3.040 3.060 364,005 +0.07(+2.34%)
Sep 11, 2019 2.800 3.020 2.800 2.990 239,920 +0.20(+7.17%)
Sep 10, 2019 2.780 2.940 2.750 2.790 287,191 -0.09(-3.12%)
Sep 09, 2019 3.050 3.070 2.740 2.880 418,562 -0.20(-6.49%)
Sep 06, 2019 3.170 3.330 3.050 3.080 473,487 -0.15(-4.64%)
Sep 05, 2019 3.530 3.530 3.100 3.230 534,401 -0.46(-12.47%)
Sep 04, 2019 3.650 3.730 3.530 3.690 296,655 +0.05(+1.37%)
Sep 03, 2019 3.350 3.650 3.350 3.640 712,510 +0.41(+12.69%)
Aug 30, 2019 3.230 3.230 3.230 0 +0.12(+3.86%)
Aug 29, 2019 3.400 3.410 3.070 3.110 529,318 -0.14(-4.31%)
Aug 28, 2019 3.380 3.450 3.250 3.250 868,356 +0.02(+0.62%)
Aug 27, 2019 2.950 3.330 2.950 3.230 1,002,179 +0.38(+13.33%)
Aug 26, 2019 2.750 2.950 2.750 2.850 694,834 +0.12(+4.40%)
Aug 23, 2019 2.580 2.750 2.580 2.730 546,958 +0.15(+5.81%)
Aug 22, 2019 2.580 2.600 2.540 2.580 292,326 -0.02(-0.77%)
Aug 21, 2019 2.630 2.650 2.540 2.600 423,077 +0.01(+0.39%)
Aug 20, 2019 2.370 2.590 2.370 2.590 408,611 +0.20(+8.37%)
Aug 19, 2019 2.350 2.450 2.320 2.390 252,770 -0.07(-2.85%)
Aug 16, 2019 2.670 2.790 2.410 2.460 350,693 -0.25(-9.23%)
Aug 15, 2019 2.620 2.750 2.620 2.710 328,299 +0.09(+3.44%)
Aug 14, 2019 2.560 2.830 2.560 2.620 744,424 +0.29(+12.45%)
Aug 13, 2019 2.500 2.500 2.300 2.330 203,815 -0.07(-2.92%)
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.