U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20213.05003.09002.83003.08003.0800400,947
Mar 04, 20213.15003.20002.98003.06003.0600482,600
Mar 03, 20213.24003.32003.15003.19003.1900358,300
Mar 02, 20213.38003.40003.26003.35003.3500252,800
Mar 01, 20213.57003.61003.30003.37003.3700276,500
Feb 26, 20213.58003.59003.32003.57003.5700481,900
Feb 25, 20213.78003.93003.66003.68003.6800311,100
Feb 24, 20213.64003.94003.56003.91003.9100275,900
Feb 23, 20213.65003.69003.49003.69003.6900348,100
Feb 22, 20213.59003.77003.48003.71003.7100317,900
Feb 19, 20213.57003.60003.49003.53003.5300131,100
Feb 18, 20213.73003.76003.51003.51003.5100220,300
Feb 17, 20213.72003.76003.61003.68003.6800242,700
Feb 16, 20213.65003.87003.64003.74003.7400365,500
Feb 12, 20213.58003.74003.56003.69003.6900210,400
Feb 11, 20213.64003.70003.57003.60003.6000193,900
Feb 10, 20213.69003.75003.58003.65003.6500167,600
Feb 09, 20213.77003.80003.64003.67003.6700177,900
Feb 08, 20213.77003.85003.72003.73003.7300279,200
Feb 05, 20213.74003.75003.57003.70003.7000248,900
Feb 04, 20213.72003.72003.53003.63003.6300358,500
Feb 03, 20213.70003.85003.70003.78003.7800277,300
Feb 02, 20213.88003.88003.60003.70003.7000568,600
Feb 01, 20214.25004.38003.87004.17004.17002,197,900
Jan 29, 20213.65003.83003.51003.59003.5900936,500
Jan 28, 20213.43003.70003.35003.48003.4800831,200
Jan 27, 20213.34003.34003.15003.19003.1900266,000
Jan 26, 20213.37003.37003.29003.31003.3100141,600
Jan 25, 20213.43003.46003.32003.35003.3500228,100
Jan 22, 20213.32003.43003.32003.41003.4100141,800
Jan 21, 20213.45003.45003.28003.44003.4400392,200
Jan 20, 20213.45003.57003.45003.52003.5200255,800
Jan 19, 20213.41003.48003.36003.43003.4300333,100
Jan 18, 20213.32003.39003.29003.35003.3500155,500
Jan 15, 20213.45003.50003.26003.32003.3200256,800
Jan 14, 20213.48003.60003.45003.53003.5300161,500
Jan 13, 20213.64003.64003.48003.51003.5100157,100
Jan 12, 20213.66003.66003.41003.64003.6400398,600
Jan 11, 20213.62003.74003.55003.63003.6300247,500
Jan 08, 20214.01004.01003.54003.73003.7300617,000
Jan 07, 20214.17004.22004.05004.10004.1000242,100
Jan 06, 20214.20004.26004.11004.18004.1800278,600
Jan 05, 20214.19004.23004.11004.23004.2300248,800
Jan 04, 20214.29004.38004.12004.18004.1800678,500
Dec 31, 20204.05004.18003.99004.05004.0500271,700
Dec 30, 20203.72004.09003.72004.06004.0600513,200
Dec 29, 20203.94003.98003.80003.83003.8300345,500
Dec 24, 20203.62003.78003.62003.75003.750081,500
Dec 23, 20203.69003.70003.63003.66003.6600129,400
Dec 22, 20203.67003.74003.50003.61003.6100189,300
Dec 21, 20203.54003.71003.52003.62003.6200268,500
Dec 18, 20203.78003.83003.48003.48003.4800425,100
Dec 17, 20203.58003.74003.57003.70003.7000316,300
Dec 16, 20203.27003.46003.27003.42003.4200345,300
Dec 15, 20203.19003.26003.15003.20003.2000116,500
Dec 14, 20203.13003.18003.09003.13003.1300124,600
Dec 11, 20203.11003.18003.09003.14003.1400125,300
Dec 10, 20203.20003.22003.07003.07003.0700130,200
Dec 09, 20203.40003.40003.11003.16003.1600210,700
Dec 08, 20203.22003.35003.22003.35003.350086,300
Dec 07, 20203.11003.36003.11003.30003.3000150,100
Dec 04, 20203.22003.22003.09003.14003.1400124,300
Dec 03, 20203.23003.23003.11003.17003.1700187,100
Dec 02, 20203.21003.24003.13003.20003.2000104,000
Dec 01, 20203.24003.29003.15003.23003.2300295,700
Nov 30, 20203.19003.19002.98003.10003.1000423,200
Nov 27, 20203.34003.34003.18003.25003.2500178,100
Nov 26, 20203.28003.40003.23003.40003.4000124,000
Nov 25, 20203.20003.27003.16003.20003.2000108,000
Nov 24, 20203.07003.17003.05003.10003.1000264,600
Nov 23, 20203.12003.19003.01003.13003.1300209,700
Nov 20, 20203.17003.22003.13003.16003.1600339,000
Nov 19, 20203.01003.08002.97003.05003.0500120,800
Nov 18, 20203.21003.22003.03003.04003.0400175,400
Nov 17, 20203.32003.35003.19003.21003.2100190,000
Nov 16, 20203.36003.37003.30003.34003.3400153,800
Nov 13, 20203.41003.45003.31003.37003.3700113,500
Nov 12, 20203.43003.58003.36003.40003.4000159,800
Nov 11, 20203.34003.46003.34003.39003.3900114,400
Nov 10, 20203.68003.68003.37003.37003.3700145,400
Nov 09, 20203.53003.59003.42003.53003.5300244,400
Nov 06, 20203.76003.79003.61003.71003.7100267,800
Nov 05, 20203.40003.72003.40003.69003.6900351,200
Nov 04, 20203.38003.40003.22003.28003.2800204,000
Nov 03, 20203.40003.44003.32003.39003.3900157,600
Nov 02, 20203.34003.39003.29003.36003.3600152,400
Oct 30, 20203.32003.33003.17003.31003.3100222,600
Oct 29, 20203.16003.34003.16003.26003.2600196,900
Oct 28, 20203.29003.32003.17003.23003.2300514,800
Oct 27, 20203.44003.48003.38003.46003.4600153,900
Oct 26, 20203.45003.50003.33003.38003.3800154,700
Oct 23, 20203.54003.54003.38003.50003.5000151,000
Oct 22, 20203.51003.54003.47003.49003.4900156,300
Oct 21, 20203.58003.65003.55003.56003.5600180,500
Oct 20, 20203.53003.61003.45003.52003.5200181,600
Oct 19, 20203.61003.65003.44003.46003.4600208,000
Oct 16, 20203.72003.72003.53003.55003.5500163,600
Oct 15, 20203.60003.74003.60003.67003.6700221,100
Oct 14, 20203.71003.80003.66003.71003.7100216,600
Oct 13, 20203.69003.70003.53003.66003.6600392,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...