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 (%)
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%)
Apr 01, 2021 3.300 3.300 3.300 0 +0.14(+4.43%)
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%)
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.