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 (%)
Jun 30, 2021 3.090 3.090 3.090 0 +0.05(+1.64%)
Jun 29, 2021 3.040 3.090 3.030 3.040 84,931 -0.04(-1.30%)
Jun 28, 2021 3.140 3.160 3.050 3.080 256,784 -0.05(-1.60%)
Jun 25, 2021 3.280 3.280 3.130 3.130 89,062 -0.09(-2.80%)
Jun 24, 2021 3.290 3.290 3.170 3.220 135,075 +0.01(+0.31%)
Jun 23, 2021 3.210 3.280 3.190 3.210 91,849 +0.04(+1.26%)
Jun 22, 2021 3.270 3.290 3.160 3.170 150,382 -0.10(-3.06%)
Jun 21, 2021 3.320 3.320 3.160 3.270 311,603 +0.00(+0.00%)
Jun 18, 2021 3.380 3.400 3.270 3.270 118,728 -0.05(-1.51%)
Jun 17, 2021 3.310 3.380 3.270 3.320 215,028 -0.11(-3.21%)
Jun 16, 2021 3.400 3.510 3.400 3.430 143,518 +0.04(+1.18%)
Jun 15, 2021 3.410 3.420 3.290 3.390 219,621 +0.01(+0.30%)
Jun 14, 2021 3.520 3.600 3.350 3.380 381,786 -0.20(-5.59%)
Jun 11, 2021 3.610 3.630 3.560 3.580 171,202 -0.01(-0.28%)
Jun 10, 2021 3.530 3.600 3.490 3.590 226,165 +0.07(+1.99%)
Jun 09, 2021 3.490 3.570 3.480 3.520 150,991 +0.04(+1.15%)
Jun 08, 2021 3.560 3.590 3.440 3.480 237,758 -0.11(-3.06%)
Jun 07, 2021 3.560 3.590 3.530 3.590 527,631 +0.05(+1.41%)
Jun 04, 2021 3.560 3.600 3.490 3.540 283,936 +0.03(+0.85%)
Jun 03, 2021 3.640 3.690 3.500 3.510 1,875,077 -0.38(-9.77%)
Jun 02, 2021 3.850 3.920 3.800 3.890 216,481 +0.01(+0.26%)
Jun 01, 2021 3.920 4.010 3.840 3.880 214,628 +0.01(+0.26%)
May 31, 2021 3.900 3.940 3.850 3.870 61,787 +0.00(+0.00%)
May 28, 2021 3.650 3.890 3.650 3.870 289,122 +0.21(+5.74%)
May 27, 2021 3.650 3.670 3.610 3.660 188,027 +0.04(+1.10%)
May 26, 2021 3.750 3.750 3.610 3.620 325,524 -0.11(-2.95%)
May 25, 2021 3.600 3.750 3.560 3.730 309,976 +0.17(+4.78%)
May 21, 2021 3.560 3.560 3.560 0 -0.03(-0.84%)
May 20, 2021 3.600 3.640 3.560 3.590 204,448 -0.02(-0.55%)
May 19, 2021 3.510 3.640 3.490 3.610 221,951 +0.06(+1.69%)
May 18, 2021 3.700 3.750 3.540 3.550 241,181 -0.10(-2.74%)
May 17, 2021 3.520 3.710 3.480 3.650 255,296 +0.19(+5.49%)
May 14, 2021 3.390 3.460 3.380 3.460 100,012 +0.12(+3.59%)
May 13, 2021 3.420 3.450 3.300 3.340 144,583 -0.10(-2.91%)
May 12, 2021 3.570 3.600 3.430 3.440 122,866 -0.14(-3.91%)
May 11, 2021 3.440 3.600 3.390 3.580 142,937 +0.10(+2.87%)
May 10, 2021 3.590 3.590 3.480 3.480 197,245 -0.10(-2.79%)
May 07, 2021 3.590 3.630 3.550 3.580 204,218 +0.04(+1.13%)
May 06, 2021 3.450 3.610 3.450 3.540 1,191,965 +0.15(+4.42%)
May 05, 2021 3.520 3.520 3.390 3.390 208,742 -0.11(-3.14%)
May 04, 2021 3.660 3.660 3.450 3.500 161,368 -0.13(-3.58%)
May 03, 2021 3.450 3.630 3.440 3.630 205,125 +0.29(+8.68%)
Apr 30, 2021 3.440 3.450 3.340 3.340 100,450 -0.09(-2.62%)
Apr 29, 2021 3.510 3.520 3.340 3.430 297,546 -0.09(-2.56%)
Apr 28, 2021 3.450 3.540 3.450 3.520 265,425 +0.05(+1.44%)
Apr 27, 2021 3.510 3.540 3.470 3.470 108,217 -0.02(-0.57%)
Apr 26, 2021 3.420 3.510 3.390 3.490 90,009 +0.09(+2.65%)
Apr 23, 2021 3.470 3.480 3.390 3.400 62,178 -0.03(-0.87%)
Apr 22, 2021 3.490 3.500 3.370 3.430 125,221 -0.06(-1.72%)
Apr 21, 2021 3.410 3.490 3.390 3.490 137,229 +0.08(+2.35%)
Apr 20, 2021 3.400 3.410 3.320 3.410 109,975 +0.03(+0.89%)
Apr 19, 2021 3.500 3.500 3.360 3.380 88,952 -0.09(-2.59%)
Apr 16, 2021 3.520 3.540 3.440 3.470 115,697 -0.01(-0.29%)
Apr 15, 2021 3.320 3.500 3.320 3.480 196,636 +0.16(+4.82%)
Apr 14, 2021 3.330 3.340 3.270 3.320 76,464 -0.01(-0.30%)
Apr 13, 2021 3.310 3.370 3.300 3.330 83,591 +0.06(+1.83%)
Apr 12, 2021 3.420 3.420 3.250 3.270 94,205 -0.13(-3.82%)
Apr 09, 2021 3.350 3.420 3.320 3.400 83,644 +0.04(+1.19%)
Apr 08, 2021 3.330 3.420 3.320 3.360 135,920 +0.09(+2.75%)
Apr 07, 2021 3.350 3.350 3.250 3.270 74,714 -0.04(-1.21%)
Apr 06, 2021 3.300 3.370 3.190 3.310 154,288 +0.03(+0.91%)
Apr 05, 2021 3.310 3.320 3.220 3.280 110,275 -0.02(-0.61%)
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.