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, 2022 2.010 2.020 1.940 2.010 151,283 +0.01(+0.50%)
Feb 25, 2022 1.960 2.020 1.930 2.000 261,412 +0.05(+2.56%)
Feb 24, 2022 2.050 2.050 1.890 1.950 459,406 +0.02(+1.04%)
Feb 23, 2022 1.830 1.950 1.820 1.930 162,739 +0.10(+5.46%)
Feb 22, 2022 1.950 1.950 1.810 1.830 208,106 -0.07(-3.68%)
Feb 18, 2022 1.900 0 -0.06(-3.06%)
Feb 17, 2022 1.990 1.990 1.900 1.960 154,705 +0.01(+0.51%)
Feb 16, 2022 1.960 1.990 1.900 1.950 200,370 +0.02(+1.04%)
Feb 15, 2022 1.900 1.960 1.860 1.930 174,666 -0.05(-2.53%)
Feb 14, 2022 2.030 2.030 1.940 1.980 392,020 +0.02(+1.02%)
Feb 11, 2022 1.850 2.000 1.850 1.960 330,426 +0.13(+7.10%)
Feb 10, 2022 1.840 1.910 1.800 1.830 237,235 -0.04(-2.14%)
Feb 09, 2022 1.950 1.950 1.840 1.870 173,077 -0.04(-2.09%)
Feb 08, 2022 1.880 1.930 1.820 1.910 337,858 +0.05(+2.69%)
Feb 07, 2022 1.810 1.890 1.810 1.860 150,372 +0.10(+5.68%)
Feb 04, 2022 1.750 1.810 1.730 1.760 180,951 +0.01(+0.57%)
Feb 03, 2022 1.760 1.790 1.750 310,232 -0.03(-1.69%)
Feb 02, 2022 1.900 1.910 1.770 1.780 357,416 -0.11(-5.82%)
Feb 01, 2022 1.920 1.950 1.860 1.890 213,138 +0.02(+1.07%)
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%)
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.