AXU.TO - Alexco Resource Corp.
Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 15, 2019 | 2.2300 | 2.2400 | 2.1400 | 2.1900 | 2.1900 | 179,500 |
| Oct 11, 2019 | 2.3300 | 2.3300 | 2.1700 | 2.1900 | 2.1900 | 215,800 |
| Oct 10, 2019 | 2.3800 | 2.3800 | 2.2500 | 2.3500 | 2.3500 | 110,400 |
| Oct 09, 2019 | 2.4000 | 2.4000 | 2.3200 | 2.3600 | 2.3600 | 99,300 |
| Oct 08, 2019 | 2.3700 | 2.3900 | 2.2900 | 2.3900 | 2.3900 | 162,300 |
| Oct 07, 2019 | 2.3500 | 2.4300 | 2.2800 | 2.3000 | 2.3000 | 144,800 |
| Oct 04, 2019 | 2.2700 | 2.4300 | 2.2700 | 2.4200 | 2.4200 | 209,700 |
| Oct 03, 2019 | 2.3600 | 2.3900 | 2.2600 | 2.2900 | 2.2900 | 165,000 |
| Oct 02, 2019 | 2.4400 | 2.4600 | 2.3100 | 2.3500 | 2.3500 | 200,500 |
| Oct 01, 2019 | 2.3400 | 2.4800 | 2.2400 | 2.3600 | 2.3600 | 331,500 |
| Sep 30, 2019 | 2.4500 | 2.4900 | 2.2000 | 2.3100 | 2.3100 | 509,700 |
| Sep 27, 2019 | 2.3600 | 2.5600 | 2.3100 | 2.5500 | 2.5500 | 971,400 |
| Sep 26, 2019 | 2.6400 | 2.6600 | 2.4700 | 2.4700 | 2.4700 | 338,200 |
| Sep 25, 2019 | 2.6100 | 2.6700 | 2.6100 | 2.6400 | 2.6400 | 363,800 |
| Sep 24, 2019 | 2.7500 | 2.7500 | 2.5800 | 2.6200 | 2.6200 | 763,900 |
| Sep 23, 2019 | 2.8800 | 3.0200 | 2.8500 | 2.9500 | 2.9500 | 396,900 |
| Sep 20, 2019 | 2.7700 | 2.8200 | 2.7200 | 2.7800 | 2.7800 | 321,200 |
| Sep 19, 2019 | 2.6900 | 2.7500 | 2.6300 | 2.7500 | 2.7500 | 222,700 |
| Sep 18, 2019 | 2.8200 | 2.8200 | 2.6000 | 2.6800 | 2.6800 | 363,300 |
| Sep 17, 2019 | 2.6800 | 2.8100 | 2.6400 | 2.7900 | 2.7900 | 351,100 |
| Sep 16, 2019 | 2.8000 | 2.8500 | 2.6300 | 2.7000 | 2.7000 | 574,900 |
| Sep 13, 2019 | 3.0500 | 3.1300 | 2.7100 | 2.7200 | 2.7200 | 691,700 |
| Sep 12, 2019 | 3.1500 | 3.2700 | 3.0400 | 3.0600 | 3.0600 | 364,000 |
| Sep 11, 2019 | 2.8000 | 3.0200 | 2.8000 | 2.9900 | 2.9900 | 239,900 |
| Sep 10, 2019 | 2.7800 | 2.9400 | 2.7500 | 2.7900 | 2.7900 | 287,200 |
| Sep 09, 2019 | 3.0500 | 3.0700 | 2.7400 | 2.8800 | 2.8800 | 418,600 |
| Sep 06, 2019 | 3.1700 | 3.3300 | 3.0500 | 3.0800 | 3.0800 | 473,500 |
| Sep 05, 2019 | 3.5300 | 3.5300 | 3.1000 | 3.2300 | 3.2300 | 534,400 |
| Sep 04, 2019 | 3.6500 | 3.7300 | 3.5300 | 3.6900 | 3.6900 | 296,700 |
| Sep 03, 2019 | 3.3500 | 3.6500 | 3.3500 | 3.6400 | 3.6400 | 712,500 |
| Aug 30, 2019 | 3.0800 | 3.2800 | 3.0800 | 3.2300 | 3.2300 | 338,300 |
| Aug 29, 2019 | 3.4000 | 3.4100 | 3.0700 | 3.1100 | 3.1100 | 529,300 |
| Aug 28, 2019 | 3.3800 | 3.4500 | 3.2500 | 3.2500 | 3.2500 | 868,400 |
| Aug 27, 2019 | 2.9500 | 3.3300 | 2.9500 | 3.2300 | 3.2300 | 1,002,200 |
| Aug 26, 2019 | 2.7500 | 2.9500 | 2.7500 | 2.8500 | 2.8500 | 694,800 |
| Aug 23, 2019 | 2.7000 | 2.7500 | 2.6600 | 2.7300 | 2.7300 | 547,000 |
| Aug 22, 2019 | 2.5800 | 2.6000 | 2.5400 | 2.5800 | 2.5800 | 292,300 |
| Aug 21, 2019 | 2.6300 | 2.6500 | 2.5400 | 2.6000 | 2.6000 | 423,100 |
| Aug 20, 2019 | 2.3700 | 2.5900 | 2.3700 | 2.5900 | 2.5900 | 408,600 |
| Aug 19, 2019 | 2.3500 | 2.4500 | 2.3200 | 2.3900 | 2.3900 | 252,800 |
| Aug 16, 2019 | 2.6700 | 2.7900 | 2.4100 | 2.4600 | 2.4600 | 350,700 |
| Aug 15, 2019 | 2.6200 | 2.7500 | 2.6200 | 2.7100 | 2.7100 | 328,300 |
| Aug 14, 2019 | 2.5600 | 2.8300 | 2.5600 | 2.6200 | 2.6200 | 744,400 |
| Aug 13, 2019 | 2.5000 | 2.5000 | 2.3000 | 2.3600 | 2.3600 | 201,000 |
| Aug 12, 2019 | 2.4000 | 2.4500 | 2.2400 | 2.4200 | 2.4200 | 154,300 |
| Aug 09, 2019 | 2.4200 | 2.4500 | 2.3300 | 2.3300 | 2.3300 | 172,500 |
| Aug 08, 2019 | 2.4300 | 2.4600 | 2.3600 | 2.4200 | 2.4200 | 154,600 |
| Aug 07, 2019 | 2.4000 | 2.5500 | 2.4000 | 2.4200 | 2.4200 | 343,900 |
| Aug 06, 2019 | 2.2800 | 2.3200 | 2.2400 | 2.3000 | 2.3000 | 158,000 |
| Aug 02, 2019 | 2.1900 | 2.2500 | 2.1400 | 2.2000 | 2.2000 | 86,700 |
| Aug 01, 2019 | 2.1100 | 2.2700 | 2.0900 | 2.2300 | 2.2300 | 293,100 |
| Jul 31, 2019 | 2.3000 | 2.3000 | 2.2000 | 2.2300 | 2.2300 | 127,700 |
| Jul 30, 2019 | 2.3500 | 2.3700 | 2.3000 | 2.3100 | 2.3100 | 71,100 |
| Jul 29, 2019 | 2.2500 | 2.3200 | 2.2200 | 2.3200 | 2.3200 | 198,500 |
| Jul 26, 2019 | 2.1700 | 2.3200 | 2.1700 | 2.2400 | 2.2400 | 199,400 |
| Jul 25, 2019 | 2.3500 | 2.3500 | 2.1600 | 2.2700 | 2.2700 | 445,200 |
| Jul 24, 2019 | 2.3200 | 2.3500 | 2.2800 | 2.3500 | 2.3500 | 320,900 |
| Jul 23, 2019 | 2.3400 | 2.4500 | 2.1300 | 2.2300 | 2.2300 | 499,000 |
| Jul 22, 2019 | 2.1100 | 2.2500 | 2.0700 | 2.2400 | 2.2400 | 457,900 |
| Jul 19, 2019 | 2.0900 | 2.2100 | 2.0300 | 2.0500 | 2.0500 | 485,900 |
| Jul 18, 2019 | 1.9900 | 2.1100 | 1.9300 | 2.0600 | 2.0600 | 430,500 |
| Jul 17, 2019 | 1.7000 | 1.9300 | 1.6900 | 1.9300 | 1.9300 | 568,500 |
| Jul 16, 2019 | 1.5400 | 1.7000 | 1.5400 | 1.6800 | 1.6800 | 175,300 |
| Jul 15, 2019 | 1.5000 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 84,600 |
| Jul 12, 2019 | 1.4200 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 62,400 |
| Jul 11, 2019 | 1.4200 | 1.4500 | 1.3700 | 1.4500 | 1.4500 | 119,600 |
| Jul 10, 2019 | 1.4700 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 396,400 |
| Jul 09, 2019 | 1.4800 | 1.5000 | 1.4300 | 1.4400 | 1.4400 | 190,000 |
| Jul 08, 2019 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 21,800 |
| Jul 05, 2019 | 1.5100 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 20,700 |
| Jul 04, 2019 | 1.5800 | 1.6000 | 1.5200 | 1.5900 | 1.5900 | 37,100 |
| Jul 03, 2019 | 1.5300 | 1.5400 | 1.4500 | 1.5300 | 1.5300 | 93,000 |
| Jul 02, 2019 | 1.5000 | 1.5200 | 1.4500 | 1.5200 | 1.5200 | 136,800 |
| Jun 28, 2019 | 1.4600 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 62,500 |
| Jun 27, 2019 | 1.5400 | 1.5400 | 1.4500 | 1.4800 | 1.4800 | 56,500 |
| Jun 26, 2019 | 1.4700 | 1.5700 | 1.4700 | 1.5400 | 1.5400 | 319,400 |
| Jun 25, 2019 | 1.5800 | 1.6000 | 1.4800 | 1.5300 | 1.5300 | 110,400 |
| Jun 24, 2019 | 1.5500 | 1.6000 | 1.5100 | 1.5800 | 1.5800 | 80,200 |
| Jun 21, 2019 | 1.4500 | 1.5100 | 1.4500 | 1.4600 | 1.4600 | 50,400 |
| Jun 20, 2019 | 1.4500 | 1.5200 | 1.4500 | 1.4600 | 1.4600 | 426,100 |
| Jun 19, 2019 | 1.3500 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 52,600 |
| Jun 18, 2019 | 1.4100 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 55,500 |
| Jun 17, 2019 | 1.3600 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 60,800 |
| Jun 14, 2019 | 1.3500 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 112,200 |
| Jun 13, 2019 | 1.3700 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 140,600 |
| Jun 12, 2019 | 1.3100 | 1.3700 | 1.2800 | 1.3500 | 1.3500 | 95,700 |
| Jun 11, 2019 | 1.2700 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 106,000 |
| Jun 10, 2019 | 1.3100 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 46,900 |
| Jun 07, 2019 | 1.3300 | 1.3700 | 1.3000 | 1.3200 | 1.3200 | 164,700 |
| Jun 06, 2019 | 1.3400 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 49,000 |
| Jun 05, 2019 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 88,200 |
| Jun 04, 2019 | 1.3800 | 1.3800 | 1.3200 | 1.3300 | 1.3300 | 212,800 |
| Jun 03, 2019 | 1.4600 | 1.6200 | 1.4600 | 1.6000 | 1.6000 | 192,200 |
| May 31, 2019 | 1.3800 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 96,700 |
| May 30, 2019 | 1.3300 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 7,700 |
| May 29, 2019 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 67,000 |
| May 28, 2019 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 21,100 |
| May 27, 2019 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 5,600 |
| May 24, 2019 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 22,100 |
| May 23, 2019 | 1.3300 | 1.4400 | 1.3300 | 1.4000 | 1.4000 | 61,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...