AXU.TO - Alexco Resource Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20192.23002.24002.14002.19002.1900179,500
Oct 11, 20192.33002.33002.17002.19002.1900215,800
Oct 10, 20192.38002.38002.25002.35002.3500110,400
Oct 09, 20192.40002.40002.32002.36002.360099,300
Oct 08, 20192.37002.39002.29002.39002.3900162,300
Oct 07, 20192.35002.43002.28002.30002.3000144,800
Oct 04, 20192.27002.43002.27002.42002.4200209,700
Oct 03, 20192.36002.39002.26002.29002.2900165,000
Oct 02, 20192.44002.46002.31002.35002.3500200,500
Oct 01, 20192.34002.48002.24002.36002.3600331,500
Sep 30, 20192.45002.49002.20002.31002.3100509,700
Sep 27, 20192.36002.56002.31002.55002.5500971,400
Sep 26, 20192.64002.66002.47002.47002.4700338,200
Sep 25, 20192.61002.67002.61002.64002.6400363,800
Sep 24, 20192.75002.75002.58002.62002.6200763,900
Sep 23, 20192.88003.02002.85002.95002.9500396,900
Sep 20, 20192.77002.82002.72002.78002.7800321,200
Sep 19, 20192.69002.75002.63002.75002.7500222,700
Sep 18, 20192.82002.82002.60002.68002.6800363,300
Sep 17, 20192.68002.81002.64002.79002.7900351,100
Sep 16, 20192.80002.85002.63002.70002.7000574,900
Sep 13, 20193.05003.13002.71002.72002.7200691,700
Sep 12, 20193.15003.27003.04003.06003.0600364,000
Sep 11, 20192.80003.02002.80002.99002.9900239,900
Sep 10, 20192.78002.94002.75002.79002.7900287,200
Sep 09, 20193.05003.07002.74002.88002.8800418,600
Sep 06, 20193.17003.33003.05003.08003.0800473,500
Sep 05, 20193.53003.53003.10003.23003.2300534,400
Sep 04, 20193.65003.73003.53003.69003.6900296,700
Sep 03, 20193.35003.65003.35003.64003.6400712,500
Aug 30, 20193.08003.28003.08003.23003.2300338,300
Aug 29, 20193.40003.41003.07003.11003.1100529,300
Aug 28, 20193.38003.45003.25003.25003.2500868,400
Aug 27, 20192.95003.33002.95003.23003.23001,002,200
Aug 26, 20192.75002.95002.75002.85002.8500694,800
Aug 23, 20192.70002.75002.66002.73002.7300547,000
Aug 22, 20192.58002.60002.54002.58002.5800292,300
Aug 21, 20192.63002.65002.54002.60002.6000423,100
Aug 20, 20192.37002.59002.37002.59002.5900408,600
Aug 19, 20192.35002.45002.32002.39002.3900252,800
Aug 16, 20192.67002.79002.41002.46002.4600350,700
Aug 15, 20192.62002.75002.62002.71002.7100328,300
Aug 14, 20192.56002.83002.56002.62002.6200744,400
Aug 13, 20192.50002.50002.30002.36002.3600201,000
Aug 12, 20192.40002.45002.24002.42002.4200154,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...