Alexco Resource Corp (NY: AXU )

2.460 USD -0.020 (-0.81%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 2.450 2.520 2.440 2.460 857,400 -0.02(-0.81%)
Nov 25, 2020 2.430 2.520 2.424 2.480 758,200 +0.09(+3.77%)
Nov 24, 2020 2.410 2.440 2.330 2.390 996,714 -0.02(-0.83%)
Nov 23, 2020 2.410 2.440 2.300 2.410 970,756 -0.01(-0.41%)
Nov 20, 2020 2.420 2.460 2.391 2.420 997,000 +0.08(+3.42%)
Nov 19, 2020 2.290 2.360 2.260 2.340 1,144,679 +0.00(+0.00%)
Nov 18, 2020 2.420 2.450 2.310 2.340 1,454,197 -0.11(-4.49%)
Nov 17, 2020 2.570 2.570 2.430 2.450 1,181,863 -0.07(-2.78%)
Nov 16, 2020 2.550 2.580 2.520 2.520 773,134 -0.04(-1.56%)
Nov 13, 2020 2.640 2.640 2.510 2.560 974,600 -0.03(-1.16%)
Nov 12, 2020 2.660 2.730 2.550 2.590 1,118,432 -0.01(-0.38%)
Nov 11, 2020 2.580 2.650 2.560 2.600 527,928 +0.01(+0.39%)
Nov 10, 2020 2.800 2.810 2.580 2.590 938,693 -0.13(-4.78%)
Nov 09, 2020 2.700 2.780 2.630 2.720 1,385,135 -0.13(-4.56%)
Nov 06, 2020 2.860 2.910 2.770 2.850 1,274,000 +0.04(+1.42%)
Nov 05, 2020 2.650 2.850 2.600 2.810 1,685,602 +0.31(+12.40%)
Nov 04, 2020 2.550 2.580 2.450 2.500 505,860 -0.06(-2.34%)
Nov 03, 2020 2.570 2.620 2.520 2.560 606,005 +0.02(+0.79%)
Nov 02, 2020 2.500 2.570 2.480 2.540 797,645 +0.05(+2.01%)
Oct 30, 2020 2.490 2.500 2.375 2.490 1,592,200 +0.06(+2.47%)
Oct 29, 2020 2.370 2.518 2.360 2.430 871,931 +0.01(+0.41%)
Oct 28, 2020 2.470 2.500 2.380 2.420 1,565,001 -0.24(-9.02%)
Oct 27, 2020 2.590 2.660 2.560 2.660 576,213 +0.08(+3.10%)
Oct 26, 2020 2.650 2.660 2.510 2.580 1,069,576 -0.07(-2.64%)
Oct 23, 2020 2.650 2.690 2.560 2.650 670,400 -0.01(-0.38%)
Oct 22, 2020 2.670 2.710 2.640 2.660 608,852 -0.07(-2.56%)
Oct 21, 2020 2.700 2.790 2.700 2.730 707,498 +0.03(+1.11%)
Oct 20, 2020 2.680 2.760 2.620 2.700 813,438 +0.08(+3.05%)
Oct 19, 2020 2.750 2.770 2.610 2.620 851,697 -0.08(-2.96%)
Oct 16, 2020 2.830 2.830 2.670 2.700 618,900 -0.07(-2.53%)
Oct 15, 2020 2.760 2.830 2.740 2.770 623,843 -0.07(-2.46%)
Oct 14, 2020 2.840 2.900 2.790 2.840 1,068,521 +0.06(+2.16%)
Oct 13, 2020 2.830 2.830 2.690 2.780 1,153,028 -0.06(-2.11%)
Oct 12, 2020 2.800 2.910 2.770 2.840 1,075,480 +0.09(+3.27%)
Oct 09, 2020 2.520 2.780 2.520 2.750 1,796,700 +0.30(+12.24%)
Oct 08, 2020 2.510 2.550 2.450 2.450 708,230 -0.05(-2.00%)
Oct 07, 2020 2.500 2.550 2.460 2.500 1,077,746 +0.01(+0.40%)
Oct 06, 2020 2.650 2.680 2.460 2.490 1,307,052 -0.15(-5.68%)
Oct 05, 2020 2.640 2.690 2.580 2.640 1,008,727 +0.03(+1.15%)
Oct 02, 2020 2.650 2.730 2.590 2.610 1,169,500 -0.07(-2.61%)
Oct 01, 2020 2.730 2.770 2.680 2.680 838,131 +0.04(+1.52%)
Sep 30, 2020 2.670 2.720 2.590 2.640 1,105,615 -0.04(-1.49%)
Sep 29, 2020 2.710 2.740 2.620 2.680 815,673 +0.01(+0.37%)
Sep 28, 2020 2.640 2.680 2.561 2.670 718,630 +0.09(+3.49%)
Sep 25, 2020 2.640 2.660 2.550 2.580 897,400 -0.10(-3.73%)
Sep 24, 2020 2.520 2.735 2.520 2.680 1,438,281 +0.11(+4.28%)
Sep 23, 2020 2.690 2.690 2.570 2.570 2,014,081 -0.19(-6.88%)
Sep 22, 2020 2.720 2.795 2.700 2.760 897,803 -0.02(-0.72%)
Sep 21, 2020 2.840 2.910 2.650 2.780 2,274,901 -0.17(-5.76%)
Sep 18, 2020 2.930 2.990 2.880 2.950 2,019,400 +0.01(+0.34%)
Sep 17, 2020 2.850 3.000 2.840 2.940 911,061 -0.02(-0.68%)
Sep 16, 2020 3.030 3.050 2.950 2.960 1,056,953 +0.00(+0.00%)
Sep 15, 2020 2.990 3.010 2.880 2.960 1,186,968 +0.02(+0.68%)
Sep 14, 2020 2.830 2.950 2.830 2.940 1,073,792 +0.13(+4.63%)
Sep 11, 2020 2.870 2.910 2.760 2.810 1,044,900 -0.06(-2.09%)
Sep 10, 2020 3.000 3.070 2.865 2.870 1,243,333 -0.01(-0.35%)
Sep 09, 2020 2.830 2.940 2.830 2.880 1,122,766 +0.07(+2.49%)
Sep 08, 2020 2.700 2.940 2.677 2.810 1,698,478 -0.02(-0.71%)
Sep 04, 2020 2.790 2.880 2.680 2.830 1,236,800 -0.04(-1.39%)
Sep 03, 2020 2.880 2.990 2.790 2.870 1,526,436 -0.08(-2.71%)
Sep 02, 2020 2.970 2.990 2.840 2.950 1,719,838 -0.09(-2.96%)
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.