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 (%)
Sep 30, 2021 1.850 1.950 1.810 1.900 264,648 +0.08(+4.40%)
Sep 29, 2021 1.930 1.950 1.820 1.820 197,198 -0.11(-5.70%)
Sep 28, 2021 1.880 1.960 1.880 1.930 61,745 +0.01(+0.52%)
Sep 27, 2021 1.950 2.030 1.920 1.920 131,945 -0.02(-1.03%)
Sep 24, 2021 1.980 2.010 1.940 1.940 133,538 -0.05(-2.51%)
Sep 23, 2021 2.070 2.070 1.980 1.990 294,453 -0.09(-4.33%)
Sep 22, 2021 2.110 2.180 2.070 2.080 173,479 -0.01(-0.48%)
Sep 21, 2021 2.120 2.150 2.080 2.090 231,042 -0.01(-0.48%)
Sep 20, 2021 2.130 2.130 2.050 2.100 279,923 -0.08(-3.67%)
Sep 17, 2021 2.100 2.180 2.060 2.180 209,918 +0.07(+3.32%)
Sep 16, 2021 2.100 2.130 2.040 2.110 237,344 -0.05(-2.31%)
Sep 15, 2021 2.120 2.170 2.110 2.160 138,983 +0.02(+0.93%)
Sep 14, 2021 2.210 2.250 2.130 2.140 217,751 -0.06(-2.73%)
Sep 13, 2021 2.100 2.220 2.070 2.200 131,913 +0.07(+3.29%)
Sep 10, 2021 2.190 2.200 2.100 2.130 161,580 -0.07(-3.18%)
Sep 09, 2021 2.290 2.290 2.150 2.200 187,016 -0.06(-2.65%)
Sep 08, 2021 2.340 2.340 2.240 2.260 113,509 -0.09(-3.83%)
Sep 07, 2021 2.480 2.480 2.310 2.350 222,813 -0.05(-2.08%)
Sep 03, 2021 2.400 2.400 2.400 0 +0.13(+5.73%)
Sep 02, 2021 2.330 2.340 2.260 2.270 74,719 -0.03(-1.30%)
Sep 01, 2021 2.250 2.330 2.240 2.300 139,267 +0.07(+3.14%)
Aug 31, 2021 2.220 2.270 2.190 2.230 127,553 +0.04(+1.83%)
Aug 30, 2021 2.300 2.310 2.160 2.190 183,225 -0.07(-3.10%)
Aug 27, 2021 2.140 2.270 2.070 2.260 214,398 +0.14(+6.60%)
Aug 26, 2021 2.170 2.200 2.110 2.120 129,957 -0.05(-2.30%)
Aug 25, 2021 2.180 2.220 2.150 2.170 129,336 -0.04(-1.81%)
Aug 24, 2021 2.350 2.350 2.170 2.210 243,940 -0.08(-3.49%)
Aug 23, 2021 2.120 2.300 2.120 2.290 174,722 +0.21(+10.10%)
Aug 20, 2021 2.050 2.160 2.050 2.080 177,407 +0.01(+0.48%)
Aug 19, 2021 2.120 2.130 2.030 2.070 410,731 -0.05(-2.36%)
Aug 18, 2021 2.140 2.150 2.080 2.120 153,548 -0.01(-0.47%)
Aug 17, 2021 2.200 2.210 2.110 2.130 262,475 -0.10(-4.48%)
Aug 16, 2021 2.310 2.310 2.180 2.230 274,262 -0.09(-3.88%)
Aug 13, 2021 2.250 2.350 2.220 2.320 214,054 +0.11(+4.98%)
Aug 12, 2021 2.380 2.380 2.140 2.210 514,675 -0.17(-7.14%)
Aug 11, 2021 2.350 2.400 2.310 2.380 86,527 +0.08(+3.48%)
Aug 10, 2021 2.400 2.400 2.250 2.300 189,101 -0.07(-2.95%)
Aug 09, 2021 2.520 2.520 2.350 2.370 269,441 -0.18(-7.06%)
Aug 06, 2021 2.580 2.600 2.530 2.550 134,703 -0.08(-3.04%)
Aug 05, 2021 2.700 2.700 2.610 2.630 70,336 +0.00(+0.00%)
Aug 04, 2021 2.700 2.750 2.610 2.630 156,452 -0.05(-1.87%)
Aug 03, 2021 2.750 2.750 2.660 2.680 103,726 -0.05(-1.83%)
Jul 30, 2021 2.730 2.730 2.730 0 -0.05(-1.80%)
Jul 29, 2021 2.750 2.860 2.750 2.780 182,987 +0.08(+2.96%)
Jul 28, 2021 2.620 2.700 2.600 2.700 71,117 +0.10(+3.85%)
Jul 27, 2021 2.680 2.680 2.530 2.600 166,089 -0.06(-2.26%)
Jul 26, 2021 2.600 2.720 2.600 2.660 83,267 +0.08(+3.10%)
Jul 23, 2021 2.640 2.660 2.570 2.580 128,059 -0.09(-3.37%)
Jul 22, 2021 2.750 2.750 2.620 2.670 136,042 -0.06(-2.20%)
Jul 21, 2021 2.620 2.730 2.620 2.730 84,499 +0.10(+3.80%)
Jul 20, 2021 2.560 2.670 2.550 2.630 117,039 +0.05(+1.94%)
Jul 19, 2021 2.630 2.650 2.560 2.580 198,924 -0.10(-3.73%)
Jul 16, 2021 2.800 2.800 2.670 2.680 235,743 -0.12(-4.29%)
Jul 15, 2021 2.860 2.860 2.770 2.800 135,176 -0.02(-0.71%)
Jul 14, 2021 2.850 2.850 2.800 2.820 117,083 +0.04(+1.44%)
Jul 13, 2021 2.740 2.840 2.740 2.780 110,500 +0.05(+1.83%)
Jul 12, 2021 2.800 2.820 2.700 2.730 252,048 -0.12(-4.21%)
Jul 09, 2021 2.840 2.880 2.830 2.850 139,973 +0.01(+0.35%)
Jul 08, 2021 2.980 3.000 2.830 2.840 353,111 -0.16(-5.33%)
Jul 07, 2021 3.070 3.070 2.950 3.000 184,263 -0.10(-3.23%)
Jul 06, 2021 3.100 3.150 2.980 3.100 260,967 +0.00(+0.00%)
Jul 05, 2021 3.100 3.100 3.080 3.100 63,643 +0.00(+0.00%)
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.