AXR.TO - Alexco Resource Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20192.56002.83002.56002.62002.6200744,424
Aug 13, 20192.50002.50002.30002.33002.3300203,815
Aug 12, 2019------
Aug 09, 20192.42002.45002.33002.33002.3300172,500
Aug 08, 20192.43002.46002.36002.42002.4200154,600
Aug 07, 20192.40002.55002.40002.42002.4200343,900
Aug 06, 20192.28002.32002.24002.30002.3000158,000
Aug 02, 20192.19002.25002.14002.20002.200086,700
Aug 01, 20192.11002.27002.09002.23002.2300293,100
Jul 31, 20192.30002.30002.20002.23002.2300127,700
Jul 30, 20192.35002.37002.30002.31002.310071,100
Jul 29, 20192.25002.32002.22002.32002.3200198,500
Jul 26, 20192.17002.32002.17002.24002.2400199,400
Jul 25, 20192.35002.35002.16002.27002.2700445,200
Jul 24, 20192.32002.35002.28002.35002.3500320,900
Jul 23, 20192.34002.45002.13002.23002.2300499,000
Jul 22, 20192.11002.25002.07002.24002.2400457,900
Jul 19, 20192.09002.21002.03002.05002.0500485,900
Jul 18, 20191.99002.11001.93002.06002.0600430,500
Jul 17, 20191.70001.93001.69001.93001.9300568,500
Jul 16, 20191.54001.70001.54001.68001.6800175,300
Jul 15, 20191.50001.57001.50001.54001.540084,600
Jul 12, 20191.42001.50001.41001.50001.500062,400
Jul 11, 20191.42001.45001.37001.45001.4500119,600
Jul 10, 20191.47001.50001.40001.41001.4100396,400
Jul 09, 20191.48001.50001.43001.44001.4400190,000
Jul 08, 20191.50001.51001.48001.50001.500021,800
Jul 05, 20191.51001.53001.48001.53001.530020,700
Jul 04, 20191.58001.60001.52001.59001.590037,100
Jul 03, 20191.53001.54001.45001.53001.530093,000
Jul 02, 20191.50001.52001.45001.52001.5200136,800
Jun 28, 20191.46001.52001.45001.50001.500062,500
Jun 27, 20191.54001.54001.45001.48001.480056,500
Jun 26, 20191.47001.57001.47001.54001.5400319,400
Jun 25, 20191.58001.60001.48001.53001.5300110,400
Jun 24, 20191.55001.60001.51001.58001.580080,200
Jun 21, 20191.45001.51001.45001.46001.460050,400
Jun 20, 20191.45001.52001.45001.46001.4600426,100
Jun 19, 20191.35001.39001.34001.37001.370052,600
Jun 18, 20191.41001.41001.37001.38001.380055,500
Jun 17, 20191.36001.40001.34001.40001.400060,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...