AXR.TO - Alexco Resource Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20191.36001.40001.36001.40001.400060,847
Jun 14, 20191.35001.41001.35001.38001.3800112,200
Jun 13, 20191.37001.39001.34001.34001.3400140,600
Jun 12, 20191.31001.37001.28001.35001.350095,700
Jun 11, 20191.27001.33001.26001.31001.3100106,000
Jun 10, 20191.31001.32001.26001.28001.280046,900
Jun 07, 20191.33001.37001.30001.32001.3200164,700
Jun 06, 20191.34001.34001.29001.32001.320049,000
Jun 05, 20191.40001.40001.33001.33001.330088,200
Jun 04, 20191.38001.38001.32001.33001.3300212,800
Jun 03, 20191.46001.62001.46001.60001.6000192,200
May 31, 20191.38001.44001.37001.42001.420096,700
May 30, 20191.33001.34001.31001.34001.34007,700
May 29, 20191.34001.35001.33001.34001.340067,000
May 28, 20191.35001.36001.35001.35001.350021,100
May 27, 20191.35001.35001.33001.35001.35005,600
May 24, 20191.40001.40001.36001.36001.360022,100
May 23, 20191.33001.44001.33001.40001.400061,800
May 22, 20191.37001.42001.37001.38001.380037,900
May 21, 20191.36001.40001.36001.40001.400022,300
May 17, 20191.37001.43001.35001.43001.4300133,900
May 16, 20191.43001.43001.38001.38001.380016,900
May 15, 20191.40001.46001.40001.46001.460048,900
May 14, 20191.46001.46001.39001.42001.420019,400
May 13, 20191.44001.47001.40001.46001.460095,500
May 10, 20191.41001.42001.37001.42001.420022,300
May 09, 20191.42001.42001.35001.38001.380042,200
May 08, 20191.46001.46001.36001.37001.370033,500
May 07, 20191.42001.42001.39001.41001.410017,800
May 06, 20191.43001.43001.40001.42001.420027,800
May 03, 20191.36001.43001.36001.42001.420044,900
May 02, 20191.35001.38001.34001.38001.380032,700
May 01, 20191.42001.42001.35001.36001.360026,600
Apr 30, 20191.39001.43001.38001.41001.410081,300
Apr 29, 20191.45001.45001.37001.40001.400053,500
Apr 26, 20191.35001.46001.32001.44001.4400119,600
Apr 25, 20191.32001.35001.29001.35001.350031,200
Apr 24, 20191.29001.30001.27001.29001.2900166,900
Apr 23, 20191.33001.33001.26001.27001.2700199,800
Apr 22, 20191.35001.35001.30001.31001.310015,400
Apr 18, 20191.33001.33001.28001.31001.310092,300
Apr 17, 20191.27001.33001.27001.32001.320081,300
Apr 16, 20191.32001.34001.31001.33001.3300129,300
Apr 15, 20191.34001.36001.33001.34001.340047,300
Apr 12, 20191.32001.42001.32001.34001.340043,900
Apr 11, 20191.45001.47001.37001.37001.370032,000
Apr 10, 20191.46001.48001.45001.46001.460059,600
Apr 09, 20191.48001.48001.42001.44001.4400111,300
Apr 08, 20191.48001.48001.43001.47001.470069,200
Apr 05, 20191.45001.46001.42001.43001.430069,700
Apr 04, 20191.40001.44001.38001.44001.440092,900
Apr 03, 20191.47001.47001.42001.43001.430057,000
Apr 02, 20191.43001.47001.42001.46001.460073,500
Apr 01, 20191.60001.60001.44001.46001.4600396,000
Mar 29, 20191.69001.69001.60001.61001.6100118,200
Mar 28, 20191.72001.73001.67001.69001.690069,000
Mar 27, 20191.67001.80001.67001.76001.760032,500
Mar 26, 20191.82001.82001.77001.77001.77006,900
Mar 25, 20191.72001.83001.72001.76001.760069,200
Mar 22, 20191.75001.80001.69001.69001.6900114,300
Mar 21, 20191.76001.82001.71001.71001.710084,700
Mar 20, 20191.72001.80001.66001.76001.760038,700
Mar 19, 20191.71001.74001.71001.72001.720012,300
Mar 18, 20191.73001.84001.66001.66001.660071,500
Mar 15, 20191.67001.80001.67001.69001.690048,100
Mar 14, 20191.65001.73001.65001.65001.6500136,200
Mar 13, 20191.83001.86001.79001.79001.790065,100
Mar 12, 20191.82001.82001.78001.81001.810038,300
Mar 11, 20191.71001.82001.71001.82001.820052,800
Mar 08, 20191.68001.77001.68001.75001.750098,000
Mar 07, 20191.62001.66001.58001.66001.660027,500
Mar 06, 20191.62001.62001.59001.59001.590042,700
Mar 05, 20191.59001.66001.59001.62001.620073,000
Mar 04, 20191.61001.65001.53001.63001.6300107,200
Mar 01, 20191.73001.76001.64001.67001.670082,900
Feb 28, 20191.71001.75001.70001.74001.740033,600
Feb 27, 20191.73001.76001.72001.74001.740038,500
Feb 26, 20191.75001.76001.71001.76001.760062,600
Feb 25, 20191.75001.82001.74001.74001.7400123,500
Feb 22, 20191.75001.77001.71001.73001.7300181,000
Feb 21, 20191.77001.80001.73001.75001.750085,300
Feb 20, 20191.75001.85001.75001.81001.8100331,200
Feb 19, 20191.77001.87001.77001.81001.8100388,000
Feb 15, 20191.69001.76001.66001.74001.7400170,900
Feb 14, 20191.56001.67001.56001.65001.650060,800
Feb 13, 20191.67001.67001.55001.58001.5800115,500
Feb 12, 20191.64001.69001.60001.65001.650048,800
Feb 11, 20191.63001.68001.60001.63001.6300114,000
Feb 08, 20191.60001.64001.56001.61001.6100170,300
Feb 07, 20191.55001.60001.55001.59001.590019,600
Feb 06, 20191.62001.67001.54001.56001.5600144,200
Feb 05, 20191.50001.64001.50001.58001.5800131,400
Feb 04, 20191.56001.57001.51001.52001.5200101,200
Feb 01, 20191.46001.53001.45001.48001.480099,400
Jan 31, 20191.42001.51001.42001.46001.460091,800
Jan 30, 20191.30001.39001.30001.39001.390088,900
Jan 29, 20191.30001.38001.30001.34001.3400170,800
Jan 28, 20191.25001.32001.25001.30001.300049,200
Jan 25, 20191.20001.27001.20001.25001.2500182,500
Jan 24, 20191.22001.22001.17001.18001.180072,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...