Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexco Resource Corp (TSX: AXU )

N/A 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 (%)
Jan 31, 2022 1.820 1.880 1.870 185,999 +0.06(+3.31%)
Jan 28, 2022 1.820 1.830 1.730 1.810 464,107 -0.02(-1.09%)
Jan 27, 2022 1.920 1.950 1.800 1.830 495,120 -0.13(-6.63%)
Jan 26, 2022 2.090 2.100 1.930 1.960 277,496 -0.14(-6.67%)
Jan 25, 2022 2.040 2.130 2.000 2.100 263,070 +0.02(+0.96%)
Jan 24, 2022 2.060 2.080 1.910 2.080 392,259 +0.03(+1.46%)
Jan 21, 2022 2.170 2.190 2.040 2.050 224,490 -0.12(-5.53%)
Jan 20, 2022 2.350 2.350 2.160 2.170 298,545 -0.12(-5.24%)
Jan 19, 2022 1.960 2.320 1.950 2.290 1,121,555 +0.18(+8.53%)
Jan 18, 2022 2.220 2.220 2.050 2.110 329,075 -0.02(-0.94%)
Jan 17, 2022 2.140 2.150 2.080 2.130 75,115 +0.02(+0.95%)
Jan 14, 2022 2.110 2.140 2.070 2.110 106,643 -0.01(-0.47%)
Jan 13, 2022 2.160 2.200 2.120 2.120 155,976 -0.06(-2.75%)
Jan 12, 2022 2.180 2.200 2.100 2.180 130,496 +0.03(+1.40%)
Jan 11, 2022 2.090 2.170 2.050 2.150 166,010 +0.08(+3.86%)
Jan 10, 2022 2.080 2.100 2.040 2.070 160,595 -0.01(-0.48%)
Jan 07, 2022 2.040 2.090 1.990 2.080 220,604 +0.06(+2.97%)
Jan 06, 2022 2.120 2.140 2.020 2.020 227,108 -0.15(-6.91%)
Jan 05, 2022 2.280 2.330 2.170 2.170 222,035 -0.09(-3.98%)
Jan 04, 2022 2.260 2.300 2.230 2.260 155,055 +0.03(+1.35%)
Dec 31, 2021 2.230 2.230 2.230 0 -0.01(-0.45%)
Dec 30, 2021 2.170 2.280 2.130 2.240 184,701 +0.11(+5.16%)
Dec 29, 2021 2.310 2.310 2.110 2.130 263,636 -0.19(-8.19%)
Dec 24, 2021 2.320 2.320 2.320 0 +0.02(+0.87%)
Dec 23, 2021 2.270 2.310 2.210 2.300 139,399 +0.06(+2.68%)
Dec 22, 2021 2.380 2.380 2.220 2.240 146,909 -0.06(-2.61%)
Dec 21, 2021 2.210 2.330 2.180 2.300 160,080 +0.13(+5.99%)
Dec 20, 2021 2.240 2.240 2.080 2.170 174,898 -0.02(-0.91%)
Dec 17, 2021 2.210 2.270 2.150 2.190 305,014 +0.02(+0.92%)
Dec 16, 2021 2.120 2.220 2.070 2.170 334,917 +0.18(+9.05%)
Dec 15, 2021 2.040 2.040 1.900 1.990 466,183 -0.06(-2.93%)
Dec 14, 2021 2.030 2.090 2.030 2.050 121,802 -0.03(-1.44%)
Dec 13, 2021 2.140 2.150 2.020 2.080 251,666 -0.01(-0.48%)
Dec 10, 2021 2.240 2.240 2.070 2.090 136,747 -0.09(-4.13%)
Dec 09, 2021 2.250 2.250 2.140 2.180 189,417 -0.10(-4.39%)
Dec 08, 2021 2.270 2.300 2.230 2.280 91,100 +0.01(+0.44%)
Dec 07, 2021 2.210 2.300 2.210 2.270 137,629 +0.05(+2.25%)
Dec 06, 2021 2.210 2.290 2.150 2.220 173,666 -0.02(-0.89%)
Dec 03, 2021 2.270 2.290 2.150 2.240 236,183 -0.06(-2.61%)
Dec 02, 2021 2.310 2.400 2.250 2.300 344,753 -0.01(-0.43%)
Dec 01, 2021 2.630 2.630 2.300 2.310 268,047 -0.27(-10.47%)
Nov 30, 2021 2.570 2.760 2.550 2.580 268,372 -0.07(-2.64%)
Nov 29, 2021 2.530 2.700 2.530 2.650 200,164 +0.02(+0.76%)
Nov 26, 2021 2.650 2.700 2.580 2.630 146,614 -0.06(-2.23%)
Nov 25, 2021 2.670 2.710 2.640 2.690 33,600 +0.02(+0.75%)
Nov 24, 2021 2.640 2.700 2.570 2.670 177,710 +0.04(+1.52%)
Nov 23, 2021 2.610 2.710 2.600 2.630 263,638 -0.07(-2.59%)
Nov 22, 2021 2.610 2.750 2.570 2.700 242,807 +0.03(+1.12%)
Nov 19, 2021 2.710 2.730 2.650 2.670 128,689 -0.05(-1.84%)
Nov 18, 2021 2.680 2.720 2.680 2.720 135,992 +0.02(+0.74%)
Nov 17, 2021 2.650 2.750 2.630 2.700 177,581 +0.11(+4.25%)
Nov 16, 2021 2.690 2.720 2.590 2.590 175,136 -0.09(-3.36%)
Nov 15, 2021 2.680 2.730 2.630 2.680 215,405 -0.02(-0.74%)
Nov 12, 2021 2.690 2.730 2.620 2.700 251,538 +0.02(+0.75%)
Nov 11, 2021 2.600 2.720 2.550 2.680 172,490 +0.17(+6.77%)
Nov 10, 2021 2.590 2.510 301,688 +0.03(+1.21%)
Nov 09, 2021 2.450 2.520 2.380 2.480 207,486 +0.01(+0.40%)
Nov 08, 2021 2.500 2.520 2.430 2.470 236,991 +0.03(+1.23%)
Nov 05, 2021 2.270 2.450 2.260 2.440 162,089 +0.18(+7.96%)
Nov 04, 2021 2.350 2.380 2.260 2.260 124,071 -0.03(-1.31%)
Nov 03, 2021 2.170 2.320 2.150 2.290 229,581 +0.10(+4.57%)
Nov 02, 2021 2.210 2.210 2.150 2.190 164,282 +0.04(+1.86%)
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.