FinancialContent is the trusted provider of stock market information to the media industry.
Alexco Resource Corp (NY: AXU)
2.070 USD  +0.120 (+6.15%)
Official Closing Price  /  Updated: 8:00 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 23, 2019 1.950 2.070 1.930 2.070 1,351,200 +0.12(+6.15%)
Aug 22, 2019 1.980 1.980 1.900 1.950 1,101,936 -0.01(-0.51%)
Aug 21, 2019 1.950 1.990 1.910 1.960 981,066 +0.01(+0.51%)
Aug 20, 2019 1.840 1.950 1.790 1.950 1,365,327 +0.16(+8.94%)
Aug 19, 2019 1.850 1.850 1.750 1.790 2,190,586 -0.07(-3.76%)
Aug 16, 2019 2.050 2.090 1.820 1.860 2,288,700 -0.18(-8.82%)
Aug 15, 2019 2.030 2.060 1.980 2.040 1,696,272 +0.07(+3.55%)
Aug 14, 2019 2.100 2.140 1.960 1.970 4,171,088 +0.17(+9.44%)
Aug 13, 2019 1.810 1.850 1.750 1.800 1,419,003 +0.04(+2.27%)
Aug 12, 2019 1.760 1.860 1.750 1.760 783,144 -0.04(-2.22%)
Aug 09, 2019 1.850 1.860 1.760 1.800 583,800 -0.05(-2.70%)
Aug 08, 2019 1.820 1.860 1.790 1.850 683,129 +0.00(+0.00%)
Aug 07, 2019 1.860 1.910 1.810 1.850 1,309,197 +0.11(+6.32%)
Aug 06, 2019 1.750 1.760 1.680 1.740 506,353 +0.02(+1.16%)
Aug 05, 2019 1.700 1.770 1.700 1.720 766,404 +0.07(+4.24%)
Aug 02, 2019 1.650 1.710 1.610 1.650 587,500 -0.01(-0.60%)
Aug 01, 2019 1.600 1.720 1.570 1.660 1,659,858 -0.04(-2.35%)
Jul 31, 2019 1.750 1.760 1.680 1.700 767,394 -0.04(-2.30%)
Jul 30, 2019 1.770 1.810 1.740 1.740 435,103 -0.03(-1.69%)
Jul 29, 2019 1.710 1.770 1.689 1.770 583,929 +0.09(+5.36%)
Jul 26, 2019 1.700 1.760 1.660 1.680 846,900 -0.04(-2.33%)
Jul 25, 2019 1.800 1.800 1.640 1.720 1,135,043 -0.08(-4.44%)
Jul 24, 2019 1.750 1.800 1.750 1.800 867,513 +0.09(+5.26%)
Jul 23, 2019 1.730 1.870 1.620 1.710 1,982,562 +0.00(+0.00%)
Jul 22, 2019 1.600 1.720 1.590 1.710 1,526,993 +0.12(+7.55%)
Jul 19, 2019 1.640 1.690 1.550 1.590 1,419,000 -0.02(-1.24%)
Jul 18, 2019 1.500 1.610 1.470 1.610 2,466,939 +0.13(+8.78%)
Jul 17, 2019 1.300 1.480 1.300 1.480 2,679,005 +0.19(+14.73%)
Jul 16, 2019 1.180 1.300 1.180 1.290 1,209,862 +0.11(+9.32%)
Jul 15, 2019 1.160 1.200 1.140 1.180 396,545 +0.03(+2.61%)
Jul 12, 2019 1.110 1.150 1.090 1.150 265,700 +0.04(+3.60%)
Jul 11, 2019 1.090 1.110 1.040 1.110 413,744 +0.05(+4.72%)
Jul 10, 2019 1.100 1.150 1.060 1.060 833,712 -0.03(-2.75%)
Jul 09, 2019 1.130 1.140 1.090 1.090 521,287 -0.06(-5.22%)
Jul 08, 2019 1.170 1.170 1.130 1.150 128,892 -0.01(-0.86%)
Jul 05, 2019 1.140 1.170 1.120 1.160 305,700 -0.02(-1.69%)
Jul 03, 2019 1.170 1.180 1.150 1.180 202,200 +0.03(+2.61%)
Jul 02, 2019 1.120 1.160 1.110 1.150 499,651 +0.04(+3.60%)
Jul 01, 2019 1.110 1.120 1.080 1.110 243,636 -0.03(-2.63%)
Jun 28, 2019 1.130 1.160 1.110 1.140 171,700 +0.01(+0.88%)
Jun 27, 2019 1.180 1.180 1.100 1.130 256,887 -0.05(-4.24%)
Jun 26, 2019 1.120 1.200 1.120 1.180 711,802 +0.03(+2.61%)
Jun 25, 2019 1.240 1.240 1.110 1.150 602,276 -0.05(-4.17%)
Jun 24, 2019 1.170 1.210 1.146 1.200 561,991 +0.05(+4.35%)
Jun 21, 2019 1.140 1.150 1.100 1.150 494,400 +0.04(+3.60%)
Jun 20, 2019 1.060 1.160 1.060 1.110 1,131,005 +0.07(+6.73%)
Jun 19, 2019 1.040 1.040 1.010 1.040 274,431 +0.00(+0.00%)
Jun 18, 2019 1.050 1.050 1.020 1.040 138,297 -0.01(-0.93%)
Jun 17, 2019 1.010 1.050 1.000 1.050 351,414 +0.03(+2.92%)
Jun 14, 2019 1.010 1.050 1.010 1.020 248,800 +0.01(+0.99%)
Jun 13, 2019 1.020 1.050 1.010 1.010 284,064 -0.00(-0.18%)
Jun 12, 2019 0.9940 1.030 0.9646 1.012 299,200 +0.02(+2.00%)
Jun 11, 2019 0.9700 1.000 0.9500 0.9920 225,389 +0.03(+2.84%)
Jun 10, 2019 0.9845 0.9900 0.9500 0.9646 358,726 -0.02(-1.79%)
Jun 07, 2019 0.9800 1.030 0.9711 0.9822 450,200 +0.03(+2.68%)
Jun 06, 2019 0.9800 1.000 0.9566 0.9566 588,041 -0.04(-4.34%)
Jun 05, 2019 1.030 1.040 0.9850 1.000 653,979 +0.02(+2.04%)
Jun 04, 2019 1.000 1.020 0.9800 0.9800 1,643,924 -0.20(-16.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.