Alexco Resource Corp. (AXU.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.0800+0.0200 (+0.65%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 05, 2021 | 3.0500 | 3.0900 | 2.8300 | 3.0800 | 3.0800 | 400,947 |
| Mar 04, 2021 | 3.1500 | 3.2000 | 2.9800 | 3.0600 | 3.0600 | 482,600 |
| Mar 03, 2021 | 3.2400 | 3.3200 | 3.1500 | 3.1900 | 3.1900 | 358,300 |
| Mar 02, 2021 | 3.3800 | 3.4000 | 3.2600 | 3.3500 | 3.3500 | 252,800 |
| Mar 01, 2021 | 3.5700 | 3.6100 | 3.3000 | 3.3700 | 3.3700 | 276,500 |
| Feb 26, 2021 | 3.5800 | 3.5900 | 3.3200 | 3.5700 | 3.5700 | 481,900 |
| Feb 25, 2021 | 3.7800 | 3.9300 | 3.6600 | 3.6800 | 3.6800 | 311,100 |
| Feb 24, 2021 | 3.6400 | 3.9400 | 3.5600 | 3.9100 | 3.9100 | 275,900 |
| Feb 23, 2021 | 3.6500 | 3.6900 | 3.4900 | 3.6900 | 3.6900 | 348,100 |
| Feb 22, 2021 | 3.5900 | 3.7700 | 3.4800 | 3.7100 | 3.7100 | 317,900 |
| Feb 19, 2021 | 3.5700 | 3.6000 | 3.4900 | 3.5300 | 3.5300 | 131,100 |
| Feb 18, 2021 | 3.7300 | 3.7600 | 3.5100 | 3.5100 | 3.5100 | 220,300 |
| Feb 17, 2021 | 3.7200 | 3.7600 | 3.6100 | 3.6800 | 3.6800 | 242,700 |
| Feb 16, 2021 | 3.6500 | 3.8700 | 3.6400 | 3.7400 | 3.7400 | 365,500 |
| Feb 12, 2021 | 3.5800 | 3.7400 | 3.5600 | 3.6900 | 3.6900 | 210,400 |
| Feb 11, 2021 | 3.6400 | 3.7000 | 3.5700 | 3.6000 | 3.6000 | 193,900 |
| Feb 10, 2021 | 3.6900 | 3.7500 | 3.5800 | 3.6500 | 3.6500 | 167,600 |
| Feb 09, 2021 | 3.7700 | 3.8000 | 3.6400 | 3.6700 | 3.6700 | 177,900 |
| Feb 08, 2021 | 3.7700 | 3.8500 | 3.7200 | 3.7300 | 3.7300 | 279,200 |
| Feb 05, 2021 | 3.7400 | 3.7500 | 3.5700 | 3.7000 | 3.7000 | 248,900 |
| Feb 04, 2021 | 3.7200 | 3.7200 | 3.5300 | 3.6300 | 3.6300 | 358,500 |
| Feb 03, 2021 | 3.7000 | 3.8500 | 3.7000 | 3.7800 | 3.7800 | 277,300 |
| Feb 02, 2021 | 3.8800 | 3.8800 | 3.6000 | 3.7000 | 3.7000 | 568,600 |
| Feb 01, 2021 | 4.2500 | 4.3800 | 3.8700 | 4.1700 | 4.1700 | 2,197,900 |
| Jan 29, 2021 | 3.6500 | 3.8300 | 3.5100 | 3.5900 | 3.5900 | 936,500 |
| Jan 28, 2021 | 3.4300 | 3.7000 | 3.3500 | 3.4800 | 3.4800 | 831,200 |
| Jan 27, 2021 | 3.3400 | 3.3400 | 3.1500 | 3.1900 | 3.1900 | 266,000 |
| Jan 26, 2021 | 3.3700 | 3.3700 | 3.2900 | 3.3100 | 3.3100 | 141,600 |
| Jan 25, 2021 | 3.4300 | 3.4600 | 3.3200 | 3.3500 | 3.3500 | 228,100 |
| Jan 22, 2021 | 3.3200 | 3.4300 | 3.3200 | 3.4100 | 3.4100 | 141,800 |
| Jan 21, 2021 | 3.4500 | 3.4500 | 3.2800 | 3.4400 | 3.4400 | 392,200 |
| Jan 20, 2021 | 3.4500 | 3.5700 | 3.4500 | 3.5200 | 3.5200 | 255,800 |
| Jan 19, 2021 | 3.4100 | 3.4800 | 3.3600 | 3.4300 | 3.4300 | 333,100 |
| Jan 18, 2021 | 3.3200 | 3.3900 | 3.2900 | 3.3500 | 3.3500 | 155,500 |
| Jan 15, 2021 | 3.4500 | 3.5000 | 3.2600 | 3.3200 | 3.3200 | 256,800 |
| Jan 14, 2021 | 3.4800 | 3.6000 | 3.4500 | 3.5300 | 3.5300 | 161,500 |
| Jan 13, 2021 | 3.6400 | 3.6400 | 3.4800 | 3.5100 | 3.5100 | 157,100 |
| Jan 12, 2021 | 3.6600 | 3.6600 | 3.4100 | 3.6400 | 3.6400 | 398,600 |
| Jan 11, 2021 | 3.6200 | 3.7400 | 3.5500 | 3.6300 | 3.6300 | 247,500 |
| Jan 08, 2021 | 4.0100 | 4.0100 | 3.5400 | 3.7300 | 3.7300 | 617,000 |
| Jan 07, 2021 | 4.1700 | 4.2200 | 4.0500 | 4.1000 | 4.1000 | 242,100 |
| Jan 06, 2021 | 4.2000 | 4.2600 | 4.1100 | 4.1800 | 4.1800 | 278,600 |
| Jan 05, 2021 | 4.1900 | 4.2300 | 4.1100 | 4.2300 | 4.2300 | 248,800 |
| Jan 04, 2021 | 4.2900 | 4.3800 | 4.1200 | 4.1800 | 4.1800 | 678,500 |
| Dec 31, 2020 | 4.0500 | 4.1800 | 3.9900 | 4.0500 | 4.0500 | 271,700 |
| Dec 30, 2020 | 3.7200 | 4.0900 | 3.7200 | 4.0600 | 4.0600 | 513,200 |
| Dec 29, 2020 | 3.9400 | 3.9800 | 3.8000 | 3.8300 | 3.8300 | 345,500 |
| Dec 24, 2020 | 3.6200 | 3.7800 | 3.6200 | 3.7500 | 3.7500 | 81,500 |
| Dec 23, 2020 | 3.6900 | 3.7000 | 3.6300 | 3.6600 | 3.6600 | 129,400 |
| Dec 22, 2020 | 3.6700 | 3.7400 | 3.5000 | 3.6100 | 3.6100 | 189,300 |
| Dec 21, 2020 | 3.5400 | 3.7100 | 3.5200 | 3.6200 | 3.6200 | 268,500 |
| Dec 18, 2020 | 3.7800 | 3.8300 | 3.4800 | 3.4800 | 3.4800 | 425,100 |
| Dec 17, 2020 | 3.5800 | 3.7400 | 3.5700 | 3.7000 | 3.7000 | 316,300 |
| Dec 16, 2020 | 3.2700 | 3.4600 | 3.2700 | 3.4200 | 3.4200 | 345,300 |
| Dec 15, 2020 | 3.1900 | 3.2600 | 3.1500 | 3.2000 | 3.2000 | 116,500 |
| Dec 14, 2020 | 3.1300 | 3.1800 | 3.0900 | 3.1300 | 3.1300 | 124,600 |
| Dec 11, 2020 | 3.1100 | 3.1800 | 3.0900 | 3.1400 | 3.1400 | 125,300 |
| Dec 10, 2020 | 3.2000 | 3.2200 | 3.0700 | 3.0700 | 3.0700 | 130,200 |
| Dec 09, 2020 | 3.4000 | 3.4000 | 3.1100 | 3.1600 | 3.1600 | 210,700 |
| Dec 08, 2020 | 3.2200 | 3.3500 | 3.2200 | 3.3500 | 3.3500 | 86,300 |
| Dec 07, 2020 | 3.1100 | 3.3600 | 3.1100 | 3.3000 | 3.3000 | 150,100 |
| Dec 04, 2020 | 3.2200 | 3.2200 | 3.0900 | 3.1400 | 3.1400 | 124,300 |
| Dec 03, 2020 | 3.2300 | 3.2300 | 3.1100 | 3.1700 | 3.1700 | 187,100 |
| Dec 02, 2020 | 3.2100 | 3.2400 | 3.1300 | 3.2000 | 3.2000 | 104,000 |
| Dec 01, 2020 | 3.2400 | 3.2900 | 3.1500 | 3.2300 | 3.2300 | 295,700 |
| Nov 30, 2020 | 3.1900 | 3.1900 | 2.9800 | 3.1000 | 3.1000 | 423,200 |
| Nov 27, 2020 | 3.3400 | 3.3400 | 3.1800 | 3.2500 | 3.2500 | 178,100 |
| Nov 26, 2020 | 3.2800 | 3.4000 | 3.2300 | 3.4000 | 3.4000 | 124,000 |
| Nov 25, 2020 | 3.2000 | 3.2700 | 3.1600 | 3.2000 | 3.2000 | 108,000 |
| Nov 24, 2020 | 3.0700 | 3.1700 | 3.0500 | 3.1000 | 3.1000 | 264,600 |
| Nov 23, 2020 | 3.1200 | 3.1900 | 3.0100 | 3.1300 | 3.1300 | 209,700 |
| Nov 20, 2020 | 3.1700 | 3.2200 | 3.1300 | 3.1600 | 3.1600 | 339,000 |
| Nov 19, 2020 | 3.0100 | 3.0800 | 2.9700 | 3.0500 | 3.0500 | 120,800 |
| Nov 18, 2020 | 3.2100 | 3.2200 | 3.0300 | 3.0400 | 3.0400 | 175,400 |
| Nov 17, 2020 | 3.3200 | 3.3500 | 3.1900 | 3.2100 | 3.2100 | 190,000 |
| Nov 16, 2020 | 3.3600 | 3.3700 | 3.3000 | 3.3400 | 3.3400 | 153,800 |
| Nov 13, 2020 | 3.4100 | 3.4500 | 3.3100 | 3.3700 | 3.3700 | 113,500 |
| Nov 12, 2020 | 3.4300 | 3.5800 | 3.3600 | 3.4000 | 3.4000 | 159,800 |
| Nov 11, 2020 | 3.3400 | 3.4600 | 3.3400 | 3.3900 | 3.3900 | 114,400 |
| Nov 10, 2020 | 3.6800 | 3.6800 | 3.3700 | 3.3700 | 3.3700 | 145,400 |
| Nov 09, 2020 | 3.5300 | 3.5900 | 3.4200 | 3.5300 | 3.5300 | 244,400 |
| Nov 06, 2020 | 3.7600 | 3.7900 | 3.6100 | 3.7100 | 3.7100 | 267,800 |
| Nov 05, 2020 | 3.4000 | 3.7200 | 3.4000 | 3.6900 | 3.6900 | 351,200 |
| Nov 04, 2020 | 3.3800 | 3.4000 | 3.2200 | 3.2800 | 3.2800 | 204,000 |
| Nov 03, 2020 | 3.4000 | 3.4400 | 3.3200 | 3.3900 | 3.3900 | 157,600 |
| Nov 02, 2020 | 3.3400 | 3.3900 | 3.2900 | 3.3600 | 3.3600 | 152,400 |
| Oct 30, 2020 | 3.3200 | 3.3300 | 3.1700 | 3.3100 | 3.3100 | 222,600 |
| Oct 29, 2020 | 3.1600 | 3.3400 | 3.1600 | 3.2600 | 3.2600 | 196,900 |
| Oct 28, 2020 | 3.2900 | 3.3200 | 3.1700 | 3.2300 | 3.2300 | 514,800 |
| Oct 27, 2020 | 3.4400 | 3.4800 | 3.3800 | 3.4600 | 3.4600 | 153,900 |
| Oct 26, 2020 | 3.4500 | 3.5000 | 3.3300 | 3.3800 | 3.3800 | 154,700 |
| Oct 23, 2020 | 3.5400 | 3.5400 | 3.3800 | 3.5000 | 3.5000 | 151,000 |
| Oct 22, 2020 | 3.5100 | 3.5400 | 3.4700 | 3.4900 | 3.4900 | 156,300 |
| Oct 21, 2020 | 3.5800 | 3.6500 | 3.5500 | 3.5600 | 3.5600 | 180,500 |
| Oct 20, 2020 | 3.5300 | 3.6100 | 3.4500 | 3.5200 | 3.5200 | 181,600 |
| Oct 19, 2020 | 3.6100 | 3.6500 | 3.4400 | 3.4600 | 3.4600 | 208,000 |
| Oct 16, 2020 | 3.7200 | 3.7200 | 3.5300 | 3.5500 | 3.5500 | 163,600 |
| Oct 15, 2020 | 3.6000 | 3.7400 | 3.6000 | 3.6700 | 3.6700 | 221,100 |
| Oct 14, 2020 | 3.7100 | 3.8000 | 3.6600 | 3.7100 | 3.7100 | 216,600 |
| Oct 13, 2020 | 3.6900 | 3.7000 | 3.5300 | 3.6600 | 3.6600 | 392,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
