Alexco Resource Corp (NY: AXU )

1.750 USD -0.030 (-1.69%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 1.790 1.829 1.720 1.750 710,069 -0.03(-1.69%)
Oct 14, 2021 1.850 1.859 1.720 1.780 973,911 +0.01(+0.56%)
Oct 13, 2021 1.660 1.790 1.650 1.770 1,126,428 +0.14(+8.59%)
Oct 12, 2021 1.510 1.630 1.500 1.630 600,771 +0.13(+8.67%)
Oct 11, 2021 1.560 1.570 1.490 1.500 457,406 -0.04(-2.60%)
Oct 08, 2021 1.600 1.615 1.530 1.540 510,170 +0.00(+0.00%)
Oct 07, 2021 1.510 1.590 1.510 1.540 582,922 +0.03(+1.99%)
Oct 06, 2021 1.520 1.520 1.450 1.510 444,678 +0.00(+0.00%)
Oct 05, 2021 1.540 1.540 1.470 1.510 532,618 -0.03(-1.95%)
Oct 04, 2021 1.510 1.550 1.497 1.540 374,409 +0.03(+1.99%)
Oct 01, 2021 1.500 1.525 1.460 1.510 336,816 +0.01(+0.67%)
Sep 30, 2021 1.410 1.547 1.410 1.500 983,662 +0.08(+5.63%)
Sep 29, 2021 1.520 1.520 1.420 1.420 1,282,339 -0.11(-7.19%)
Sep 28, 2021 1.500 1.550 1.490 1.530 552,874 +0.01(+0.66%)
Sep 27, 2021 1.540 1.610 1.510 1.520 671,564 -0.01(-0.65%)
Sep 24, 2021 1.560 1.590 1.530 1.530 561,817 -0.05(-3.16%)
Sep 23, 2021 1.620 1.630 1.560 1.580 927,044 -0.06(-3.66%)
Sep 22, 2021 1.640 1.720 1.620 1.640 751,772 +0.01(+0.61%)
Sep 21, 2021 1.650 1.680 1.620 1.630 638,966 -0.01(-0.61%)
Sep 20, 2021 1.620 1.650 1.590 1.640 1,485,267 -0.05(-2.96%)
Sep 17, 2021 1.640 1.710 1.610 1.690 692,757 +0.03(+1.81%)
Sep 16, 2021 1.650 1.680 1.600 1.660 1,014,970 -0.05(-2.92%)
Sep 15, 2021 1.680 1.710 1.670 1.710 368,148 +0.02(+1.18%)
Sep 14, 2021 1.770 1.777 1.680 1.690 530,522 -0.04(-2.31%)
Sep 13, 2021 1.610 1.760 1.610 1.730 871,861 +0.07(+4.22%)
Sep 10, 2021 1.720 1.750 1.660 1.660 540,101 -0.07(-4.05%)
Sep 09, 2021 1.780 1.790 1.690 1.730 943,472 -0.04(-2.26%)
Sep 08, 2021 1.820 1.850 1.750 1.770 498,470 -0.08(-4.32%)
Sep 07, 2021 1.910 1.940 1.825 1.850 754,883 -0.07(-3.65%)
Sep 03, 2021 1.840 1.940 1.830 1.920 880,354 +0.10(+5.49%)
Sep 02, 2021 1.850 1.850 1.800 1.820 454,396 -0.01(-0.55%)
Sep 01, 2021 1.800 1.850 1.770 1.830 619,092 +0.05(+2.81%)
Aug 31, 2021 1.760 1.800 1.730 1.780 488,500 +0.03(+1.71%)
Aug 30, 2021 1.790 1.840 1.710 1.750 716,885 -0.02(-1.13%)
Aug 27, 2021 1.660 1.800 1.630 1.770 1,019,958 +0.09(+5.36%)
Aug 26, 2021 1.730 1.750 1.660 1.680 916,074 -0.05(-2.89%)
Aug 25, 2021 1.740 1.755 1.710 1.730 661,268 -0.01(-0.57%)
Aug 24, 2021 1.850 1.850 1.720 1.740 997,968 -0.08(-4.40%)
Aug 23, 2021 1.660 1.820 1.640 1.820 1,108,006 +0.21(+13.04%)
Aug 20, 2021 1.590 1.690 1.590 1.610 1,579,589 +0.01(+0.63%)
Aug 19, 2021 1.670 1.670 1.580 1.600 1,264,109 -0.07(-4.19%)
Aug 18, 2021 1.680 1.710 1.640 1.670 1,128,254 -0.03(-1.76%)
Aug 17, 2021 1.760 1.760 1.670 1.700 1,001,360 -0.06(-3.41%)
Aug 16, 2021 1.830 1.830 1.730 1.760 1,547,739 -0.11(-5.88%)
Aug 13, 2021 1.790 1.880 1.780 1.870 978,646 +0.09(+5.06%)
Aug 12, 2021 1.850 1.880 1.710 1.780 2,138,382 -0.12(-6.32%)
Aug 11, 2021 1.870 1.920 1.840 1.900 747,647 +0.04(+2.15%)
Aug 10, 2021 1.890 1.900 1.800 1.860 727,524 -0.03(-1.59%)
Aug 09, 2021 2.000 2.010 1.850 1.890 1,577,187 -0.13(-6.44%)
Aug 06, 2021 2.080 2.080 2.010 2.020 561,718 -0.09(-4.27%)
Aug 05, 2021 2.150 2.170 2.080 2.110 330,480 +0.03(+1.44%)
Aug 04, 2021 2.150 2.195 2.070 2.080 526,979 -0.04(-1.89%)
Aug 03, 2021 2.210 2.210 2.120 2.120 790,692 -0.06(-2.75%)
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.