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

Alexco Resource Corp (TSX: AXU )

0.6500 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 (%)
Mar 31, 2021 3.050 3.220 3.000 3.160 162,409 +0.07(+2.27%)
Mar 30, 2021 3.130 3.190 3.060 3.090 170,993 -0.11(-3.44%)
Mar 29, 2021 3.210 3.220 3.090 3.200 192,581 -0.05(-1.54%)
Mar 26, 2021 3.210 3.260 3.160 3.250 115,841 +0.03(+0.93%)
Mar 25, 2021 3.150 3.240 3.120 3.220 175,505 +0.06(+1.90%)
Mar 24, 2021 3.240 3.280 3.150 3.160 176,417 -0.08(-2.47%)
Mar 23, 2021 3.250 3.290 3.190 3.240 151,958 -0.04(-1.22%)
Mar 22, 2021 3.260 3.380 3.240 3.280 186,390 -0.04(-1.20%)
Mar 19, 2021 3.270 3.320 3.180 3.320 240,293 +0.10(+3.11%)
Mar 18, 2021 3.250 3.280 3.130 3.220 295,195 -0.01(-0.31%)
Mar 17, 2021 3.110 3.290 3.030 3.230 260,201 +0.13(+4.19%)
Mar 16, 2021 3.250 3.250 3.090 3.100 190,589 -0.11(-3.43%)
Mar 15, 2021 3.140 3.220 3.080 3.210 270,093 +0.15(+4.90%)
Mar 12, 2021 3.020 3.170 3.010 3.060 169,164 -0.11(-3.47%)
Mar 11, 2021 3.160 3.180 3.110 3.170 164,038 +0.08(+2.59%)
Mar 10, 2021 3.150 3.150 3.050 3.090 212,466 -0.03(-0.96%)
Mar 09, 2021 3.150 3.220 3.110 3.120 222,868 +0.11(+3.65%)
Mar 08, 2021 3.080 3.110 2.980 3.010 200,360 -0.07(-2.27%)
Mar 05, 2021 3.050 3.090 2.830 3.080 401,020 +0.02(+0.65%)
Mar 04, 2021 3.150 3.200 2.980 3.060 482,569 -0.13(-4.08%)
Mar 03, 2021 3.240 3.320 3.150 3.190 358,294 -0.16(-4.78%)
Mar 02, 2021 3.380 3.400 3.260 3.350 252,849 -0.02(-0.59%)
Mar 01, 2021 3.570 3.610 3.300 3.370 276,489 -0.20(-5.60%)
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%)
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.