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 (%)
Feb 28, 2020 1.810 2.020 1.680 2.010 1,537,731 -0.30(-12.99%)
Feb 27, 2020 2.550 2.550 2.220 2.310 609,786 -0.20(-7.97%)
Feb 26, 2020 2.530 2.610 2.500 2.510 476,284 -0.08(-3.09%)
Feb 25, 2020 2.750 2.800 2.530 2.590 557,704 -0.23(-8.16%)
Feb 24, 2020 2.990 3.050 2.640 2.820 973,765 -0.07(-2.42%)
Feb 21, 2020 2.780 2.910 2.760 2.890 476,287 +0.17(+6.25%)
Feb 20, 2020 2.700 2.820 2.670 2.720 614,345 +0.03(+1.12%)
Feb 19, 2020 2.590 2.690 2.520 2.690 414,050 +0.22(+8.91%)
Feb 18, 2020 2.350 2.570 2.340 2.470 487,087 +0.14(+6.01%)
Feb 14, 2020 2.330 2.330 2.330 0 -0.01(-0.43%)
Feb 13, 2020 2.340 2.390 2.320 2.340 126,902 +0.03(+1.30%)
Feb 12, 2020 2.300 2.350 2.270 2.310 130,800 +0.01(+0.43%)
Feb 11, 2020 2.310 2.310 2.250 2.300 100,165 -0.02(-0.86%)
Feb 10, 2020 2.280 2.330 2.240 2.320 160,142 +0.10(+4.50%)
Feb 07, 2020 2.320 2.360 2.220 2.220 161,439 -0.08(-3.48%)
Feb 06, 2020 2.350 2.400 2.300 2.300 191,477 -0.01(-0.43%)
Feb 05, 2020 2.290 2.370 2.230 2.310 125,880 +0.04(+1.76%)
Feb 04, 2020 2.300 2.340 2.200 2.270 205,585 -0.06(-2.58%)
Feb 03, 2020 2.330 2.380 2.260 2.330 153,751 -0.03(-1.27%)
Jan 31, 2020 2.360 2.400 2.330 2.360 189,368 +0.01(+0.43%)
Jan 30, 2020 2.330 2.400 2.290 2.350 278,893 +0.06(+2.62%)
Jan 29, 2020 2.290 2.350 2.220 2.290 504,070 -0.01(-0.43%)
Jan 28, 2020 2.330 2.360 2.230 2.300 340,583 -0.05(-2.13%)
Jan 27, 2020 2.470 2.500 2.310 2.350 303,077 -0.08(-3.29%)
Jan 24, 2020 2.360 2.500 2.340 2.430 294,311 +0.04(+1.67%)
Jan 23, 2020 2.400 2.490 2.380 2.390 756,425 -0.04(-1.65%)
Jan 22, 2020 2.420 2.460 2.390 2.430 138,511 +0.02(+0.83%)
Jan 21, 2020 2.350 2.440 2.320 2.410 245,061 +0.00(+0.00%)
Jan 20, 2020 2.480 2.480 2.370 2.410 83,045 -0.01(-0.41%)
Jan 17, 2020 2.520 2.540 2.400 2.420 278,418 -0.10(-3.97%)
Jan 16, 2020 2.600 2.600 2.450 2.520 190,019 -0.02(-0.79%)
Jan 15, 2020 2.520 2.550 2.460 2.540 326,307 +0.09(+3.67%)
Jan 14, 2020 2.370 2.570 2.360 2.450 497,677 +0.07(+2.94%)
Jan 13, 2020 2.560 2.560 2.380 2.380 430,228 -0.20(-7.75%)
Jan 10, 2020 2.640 2.720 2.570 2.580 378,622 +0.01(+0.39%)
Jan 09, 2020 2.740 2.740 2.570 2.570 489,076 -0.22(-7.89%)
Jan 08, 2020 2.810 2.820 2.630 2.790 422,364 -0.04(-1.41%)
Jan 07, 2020 2.720 2.890 2.710 2.830 264,733 +0.07(+2.54%)
Jan 06, 2020 2.940 2.940 2.670 2.760 461,167 -0.11(-3.83%)
Jan 03, 2020 3.020 3.050 2.800 2.870 315,006 -0.08(-2.71%)
Jan 02, 2020 3.050 3.120 2.890 2.950 330,592 -0.05(-1.67%)
Dec 31, 2019 3.000 3.000 3.000 0 -0.05(-1.64%)
Dec 30, 2019 3.040 3.190 2.970 3.050 395,669 +0.12(+4.10%)
Dec 27, 2019 3.110 3.110 2.900 2.930 399,766 -0.04(-1.35%)
Dec 24, 2019 2.970 2.970 2.970 0 +0.21(+7.61%)
Dec 23, 2019 2.630 2.770 2.630 2.760 238,531 +0.16(+6.15%)
Dec 20, 2019 2.670 2.740 2.550 2.600 231,144 -0.07(-2.62%)
Dec 19, 2019 2.510 2.690 2.510 2.670 320,159 +0.17(+6.80%)
Dec 18, 2019 2.490 2.510 2.440 2.500 148,078 +0.01(+0.40%)
Dec 17, 2019 2.520 2.530 2.430 2.490 155,657 -0.03(-1.19%)
Dec 16, 2019 2.640 2.640 2.470 2.520 147,883 -0.07(-2.70%)
Dec 13, 2019 2.670 2.700 2.580 2.590 273,230 +0.00(+0.00%)
Dec 12, 2019 2.760 2.820 2.580 2.590 393,386 -0.13(-4.78%)
Dec 11, 2019 2.540 2.750 2.510 2.720 313,867 +0.21(+8.37%)
Dec 10, 2019 2.540 2.590 2.460 2.510 206,248 +0.04(+1.62%)
Dec 09, 2019 2.550 2.590 2.440 2.470 224,766 -0.08(-3.14%)
Dec 06, 2019 2.610 2.640 2.530 2.550 395,218 -0.11(-4.14%)
Dec 05, 2019 2.830 2.830 2.640 2.660 299,058 -0.11(-3.97%)
Dec 04, 2019 2.640 2.770 2.560 2.770 353,880 +0.16(+6.13%)
Dec 03, 2019 2.440 2.660 2.440 2.610 433,377 +0.21(+8.75%)
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.