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 26, 2021 3.580 3.590 3.320 3.570 481,858 -0.11(-2.99%)
Feb 25, 2021 3.780 3.930 3.660 3.680 311,057 -0.23(-5.88%)
Feb 24, 2021 3.640 3.940 3.560 3.910 275,928 +0.22(+5.96%)
Feb 23, 2021 3.650 3.690 3.490 3.690 348,107 -0.02(-0.54%)
Feb 22, 2021 3.590 3.770 3.480 3.710 317,912 +0.18(+5.10%)
Feb 19, 2021 3.570 3.600 3.490 3.530 131,141 +0.02(+0.57%)
Feb 18, 2021 3.730 3.760 3.510 3.510 220,257 -0.17(-4.62%)
Feb 17, 2021 3.720 3.760 3.610 3.680 242,727 -0.06(-1.60%)
Feb 16, 2021 3.650 3.870 3.640 3.740 365,458 +0.05(+1.36%)
Feb 12, 2021 3.690 3.690 3.690 0 +0.09(+2.50%)
Feb 11, 2021 3.640 3.700 3.570 3.600 193,893 -0.05(-1.37%)
Feb 10, 2021 3.690 3.750 3.580 3.650 167,582 -0.02(-0.54%)
Feb 09, 2021 3.770 3.800 3.640 3.670 177,858 -0.06(-1.61%)
Feb 08, 2021 3.770 3.850 3.720 3.730 279,194 +0.03(+0.81%)
Feb 05, 2021 3.740 3.750 3.570 3.700 248,926 +0.07(+1.93%)
Feb 04, 2021 3.720 3.720 3.530 3.630 358,537 -0.15(-3.97%)
Feb 03, 2021 3.700 3.850 3.700 3.780 277,310 +0.08(+2.16%)
Feb 02, 2021 3.880 3.880 3.600 3.700 568,649 -0.47(-11.27%)
Feb 01, 2021 4.250 4.380 3.870 4.170 2,197,850 +0.58(+16.16%)
Jan 29, 2021 3.650 3.830 3.510 3.590 936,458 +0.11(+3.16%)
Jan 28, 2021 3.430 3.700 3.350 3.480 831,233 +0.29(+9.09%)
Jan 27, 2021 3.340 3.340 3.150 3.190 266,008 -0.12(-3.63%)
Jan 26, 2021 3.370 3.370 3.290 3.310 141,645 -0.04(-1.19%)
Jan 25, 2021 3.420 3.460 3.320 3.350 223,753 -0.06(-1.76%)
Jan 22, 2021 3.320 3.430 3.320 3.410 141,766 -0.03(-0.87%)
Jan 21, 2021 3.450 3.450 3.280 3.440 392,184 -0.08(-2.27%)
Jan 20, 2021 3.450 3.570 3.450 3.520 255,786 +0.09(+2.62%)
Jan 19, 2021 3.410 3.480 3.360 3.430 333,070 +0.08(+2.39%)
Jan 18, 2021 3.320 3.390 3.290 3.350 155,483 +0.03(+0.90%)
Jan 15, 2021 3.450 3.500 3.260 3.320 256,812 -0.21(-5.95%)
Jan 14, 2021 3.480 3.600 3.450 3.530 161,518 +0.02(+0.57%)
Jan 13, 2021 3.640 3.640 3.480 3.510 157,078 -0.13(-3.57%)
Jan 12, 2021 3.660 3.660 3.410 3.640 398,647 +0.01(+0.28%)
Jan 11, 2021 3.620 3.740 3.550 3.630 247,461 -0.10(-2.68%)
Jan 08, 2021 4.010 4.010 3.540 3.730 616,980 -0.37(-9.02%)
Jan 07, 2021 4.170 4.220 4.050 4.100 242,079 -0.08(-1.91%)
Jan 06, 2021 4.200 4.260 4.110 4.180 278,619 -0.05(-1.18%)
Jan 05, 2021 4.190 4.230 4.110 4.230 248,776 +0.05(+1.20%)
Jan 04, 2021 4.290 4.380 4.120 4.180 678,450 +0.13(+3.21%)
Dec 31, 2020 4.050 4.050 4.050 0 -0.01(-0.25%)
Dec 30, 2020 3.720 4.090 3.720 4.060 513,166 +0.23(+6.01%)
Dec 29, 2020 3.940 3.980 3.800 3.830 345,489 +0.08(+2.13%)
Dec 24, 2020 3.750 3.750 3.750 0 +0.09(+2.46%)
Dec 23, 2020 3.690 3.700 3.630 3.660 129,378 +0.05(+1.39%)
Dec 22, 2020 3.670 3.740 3.500 3.610 189,277 -0.01(-0.28%)
Dec 21, 2020 3.540 3.710 3.520 3.620 267,734 +0.14(+4.02%)
Dec 18, 2020 3.780 3.830 3.480 3.480 425,068 -0.22(-5.95%)
Dec 17, 2020 3.580 3.740 3.570 3.700 316,269 +0.28(+8.19%)
Dec 16, 2020 3.270 3.460 3.270 3.420 345,309 +0.22(+6.87%)
Dec 15, 2020 3.190 3.260 3.150 3.200 116,460 +0.07(+2.24%)
Dec 14, 2020 3.130 3.180 3.090 3.130 124,609 -0.01(-0.32%)
Dec 11, 2020 3.110 3.180 3.090 3.140 125,347 +0.07(+2.28%)
Dec 10, 2020 3.200 3.220 3.070 3.070 130,200 -0.09(-2.85%)
Dec 09, 2020 3.400 3.400 3.110 3.160 210,746 -0.19(-5.67%)
Dec 08, 2020 3.220 3.350 3.220 3.350 86,305 +0.05(+1.52%)
Dec 07, 2020 3.110 3.360 3.110 3.300 150,145 +0.16(+5.10%)
Dec 04, 2020 3.220 3.220 3.090 3.140 124,254 -0.03(-0.95%)
Dec 03, 2020 3.230 3.230 3.110 3.170 187,057 -0.03(-0.94%)
Dec 02, 2020 3.210 3.240 3.130 3.200 104,046 -0.03(-0.93%)
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.