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 29, 2020 3.090 3.200 3.000 3.100 577,928 +0.16(+5.44%)
May 28, 2020 3.050 3.220 2.920 2.940 772,022 -0.03(-1.01%)
May 27, 2020 2.760 3.010 2.660 2.970 546,286 +0.11(+3.85%)
May 26, 2020 3.080 3.080 2.820 2.860 491,096 -0.24(-7.74%)
May 25, 2020 2.930 3.100 2.880 3.100 97,513 +0.04(+1.31%)
May 22, 2020 3.100 3.230 2.930 3.060 605,745 -0.03(-0.97%)
May 21, 2020 3.060 3.170 2.910 3.090 587,510 -0.03(-0.96%)
May 20, 2020 3.260 3.370 3.080 3.120 797,911 -0.08(-2.50%)
May 19, 2020 3.000 3.250 3.000 3.200 1,043,962 +0.27(+9.22%)
May 15, 2020 2.930 2.930 2.930 0 +0.36(+14.01%)
May 14, 2020 2.420 2.590 2.400 2.570 674,100 +0.16(+6.64%)
May 13, 2020 2.450 2.450 2.260 2.410 378,469 -0.01(-0.41%)
May 12, 2020 2.490 2.550 2.390 2.420 168,621 -0.03(-1.22%)
May 11, 2020 2.490 2.570 2.400 2.450 247,385 +0.00(+0.00%)
May 08, 2020 2.500 2.590 2.430 2.450 381,924 -0.04(-1.61%)
May 07, 2020 2.390 2.520 2.320 2.490 553,622 +0.13(+5.51%)
May 06, 2020 2.450 2.470 2.360 2.360 383,041 -0.11(-4.45%)
May 05, 2020 2.270 2.480 2.270 2.470 375,714 +0.14(+6.01%)
May 04, 2020 2.360 2.370 2.260 2.330 250,033 +0.02(+0.87%)
May 01, 2020 2.180 2.320 2.160 2.310 269,344 +0.06(+2.67%)
Apr 30, 2020 2.380 2.380 2.200 2.250 332,953 -0.12(-5.06%)
Apr 29, 2020 2.260 2.400 2.220 2.370 597,629 +0.15(+6.76%)
Apr 28, 2020 2.240 2.260 2.120 2.220 165,170 +0.05(+2.30%)
Apr 27, 2020 2.050 2.200 2.040 2.170 526,561 +0.06(+2.84%)
Apr 24, 2020 2.140 2.180 1.990 2.110 557,006 -0.07(-3.21%)
Apr 23, 2020 2.220 2.380 2.100 2.180 398,405 +0.00(+0.00%)
Apr 22, 2020 2.090 2.190 2.040 2.180 292,921 +0.16(+7.92%)
Apr 21, 2020 1.990 2.070 1.930 2.020 178,428 -0.07(-3.35%)
Apr 20, 2020 1.950 2.130 1.950 2.090 218,494 +0.11(+5.56%)
Apr 17, 2020 1.920 2.060 1.920 1.980 176,207 -0.07(-3.41%)
Apr 16, 2020 2.140 2.180 1.980 2.050 331,141 -0.05(-2.38%)
Apr 15, 2020 2.190 2.270 2.100 2.100 254,032 -0.08(-3.67%)
Apr 14, 2020 2.290 2.490 2.120 2.180 783,533 -0.03(-1.36%)
Apr 13, 2020 2.000 2.250 1.890 2.210 357,490 +0.23(+11.62%)
Apr 09, 2020 1.980 1.980 1.980 0 +0.24(+13.79%)
Apr 08, 2020 1.830 1.900 1.740 1.740 203,349 -0.09(-4.92%)
Apr 07, 2020 1.890 2.000 1.800 1.830 292,392 -0.06(-3.17%)
Apr 06, 2020 1.760 1.920 1.760 1.890 287,460 +0.16(+9.25%)
Apr 03, 2020 1.790 1.850 1.680 1.730 147,101 -0.03(-1.70%)
Apr 02, 2020 1.750 1.830 1.720 1.760 239,785 +0.11(+6.67%)
Apr 01, 2020 1.600 1.760 1.600 1.650 293,100 -0.05(-2.94%)
Mar 31, 2020 1.890 1.890 1.670 1.700 266,681 -0.04(-2.30%)
Mar 30, 2020 1.780 1.830 1.690 1.740 260,552 -0.04(-2.25%)
Mar 27, 2020 1.950 1.970 1.690 1.780 700,067 -0.22(-11.00%)
Mar 26, 2020 2.110 2.260 1.930 2.000 409,038 -0.12(-5.66%)
Mar 25, 2020 1.970 2.250 1.780 2.120 1,178,285 +0.06(+2.91%)
Mar 24, 2020 2.230 2.290 2.010 2.060 724,587 +0.04(+1.98%)
Mar 23, 2020 1.890 2.090 1.860 2.020 710,370 +0.37(+22.42%)
Mar 20, 2020 1.840 2.330 1.650 1.650 1,329,270 -0.13(-7.30%)
Mar 19, 2020 1.580 1.840 1.530 1.780 663,012 +0.10(+5.95%)
Mar 18, 2020 1.710 1.790 1.540 1.680 966,996 -0.10(-5.62%)
Mar 17, 2020 1.450 1.790 1.380 1.780 862,429 +0.41(+29.93%)
Mar 16, 2020 1.150 1.470 1.000 1.370 603,431 +0.05(+3.79%)
Mar 13, 2020 1.500 1.500 1.220 1.320 1,005,291 -0.01(-0.75%)
Mar 12, 2020 1.400 1.540 1.260 1.330 902,108 -0.39(-22.67%)
Mar 11, 2020 1.970 2.000 1.710 1.720 307,686 -0.29(-14.43%)
Mar 10, 2020 2.080 2.080 1.820 2.010 503,881 +0.05(+2.55%)
Mar 09, 2020 1.900 2.050 1.900 1.960 443,611 -0.20(-9.26%)
Mar 06, 2020 2.400 2.400 2.120 2.160 519,732 -0.21(-8.86%)
Mar 05, 2020 2.150 2.370 2.120 2.370 762,647 +0.26(+12.32%)
Mar 04, 2020 2.170 2.170 2.020 2.110 287,703 +0.00(+0.00%)
Mar 03, 2020 2.120 2.270 2.050 2.110 683,897 +0.06(+2.93%)
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.