AXU - Alexco Resource Corp.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20192.15002.16001.99002.04002.04002,064,800
Sep 13, 20192.34002.37002.05002.08002.08002,618,500
Sep 12, 20192.38002.48002.30002.34002.34001,796,000
Sep 11, 20192.14002.29002.12002.27002.27001,630,800
Sep 10, 20192.13002.23002.10002.11002.11001,579,400
Sep 09, 20192.34002.34002.08002.21002.21002,534,600
Sep 06, 20192.41002.53002.31002.34002.34001,945,200
Sep 05, 20192.67002.69002.34002.44002.44003,328,000
Sep 04, 20192.80002.81002.65002.79002.79002,543,700
Sep 03, 20192.49002.74002.47002.73002.73003,342,600
Aug 30, 20192.37002.47002.32002.38002.38001,674,500
Aug 29, 20192.55002.58002.30002.37002.37002,658,400
Aug 28, 20192.59002.60002.45002.49002.49003,422,200
Aug 27, 20192.25002.51002.23002.46002.46004,598,400
Aug 26, 20192.13002.23002.10002.14002.14002,667,000
Aug 23, 20191.95002.07001.93002.07002.07001,350,600
Aug 22, 20191.98001.98001.90001.95001.95001,101,900
Aug 21, 20191.95001.99001.91001.96001.9600981,100
Aug 20, 20191.84001.95001.79001.95001.95001,365,300
Aug 19, 20191.85001.85001.75001.79001.79002,190,000
Aug 16, 20192.05002.09001.82001.86001.86002,288,500
Aug 15, 20192.03002.06001.98002.04002.04001,694,000
Aug 14, 20192.10002.14001.96001.97001.97004,171,100
Aug 13, 20191.81001.85001.75001.80001.80001,351,700
Aug 12, 20191.76001.86001.75001.76001.7600816,800
Aug 09, 20191.85001.86001.76001.80001.8000583,800
Aug 08, 20191.82001.86001.79001.85001.8500683,000
Aug 07, 20191.86001.91001.81001.85001.85001,308,900
Aug 06, 20191.75001.76001.68001.74001.7400506,300
Aug 05, 20191.70001.77001.70001.72001.7200766,400
Aug 02, 20191.65001.71001.61001.65001.6500587,500
Aug 01, 20191.60001.72001.57001.66001.66001,660,200
Jul 31, 20191.75001.76001.68001.70001.7000767,400
Jul 30, 20191.77001.81001.74001.74001.7400435,100
Jul 29, 20191.71001.77001.69001.77001.7700583,900
Jul 26, 20191.70001.76001.66001.68001.6800846,600
Jul 25, 20191.80001.80001.64001.72001.72001,135,000
Jul 24, 20191.75001.80001.75001.80001.8000867,500
Jul 23, 20191.73001.87001.62001.71001.71001,982,600
Jul 22, 20191.60001.72001.59001.71001.71001,527,000
Jul 19, 20191.64001.69001.55001.59001.59001,419,000
Jul 18, 20191.50001.61001.47001.61001.61002,466,900
Jul 17, 20191.30001.48001.30001.48001.48002,679,000
Jul 16, 20191.18001.30001.18001.29001.29001,209,900
Jul 15, 20191.16001.20001.14001.18001.1800396,500
Jul 12, 20191.11001.15001.09001.15001.1500265,800
Jul 11, 20191.09001.11001.04001.11001.1100413,700
Jul 10, 20191.10001.15001.06001.06001.0600833,700
Jul 09, 20191.13001.14001.09001.09001.0900521,300
Jul 08, 20191.17001.17001.13001.15001.1500128,900
Jul 05, 20191.14001.17001.12001.16001.1600305,700
Jul 03, 20191.17001.18001.15001.18001.1800202,200
Jul 02, 20191.12001.16001.11001.15001.1500497,500
Jul 01, 20191.11001.12001.08001.11001.1100243,600
Jun 28, 20191.13001.16001.11001.14001.1400171,800
Jun 27, 20191.18001.18001.10001.13001.1300256,900
Jun 26, 20191.12001.20001.12001.18001.1800711,800
Jun 25, 20191.24001.24001.11001.15001.1500602,300
Jun 24, 20191.17001.21001.15001.20001.2000562,000
Jun 21, 20191.14001.15001.10001.15001.1500494,400
Jun 20, 20191.06001.16001.06001.11001.11001,131,000
Jun 19, 20191.04001.04001.01001.04001.0400274,400
Jun 18, 20191.05001.05001.02001.04001.0400138,300
Jun 17, 20191.01001.05001.00001.05001.0500351,400
Jun 14, 20191.01001.05001.01001.02001.0200248,800
Jun 13, 20191.02001.05001.01001.01001.0100284,100
Jun 12, 20190.99001.03000.96001.01001.0100299,200
Jun 11, 20190.97001.00000.95000.99000.9900225,400
Jun 10, 20190.98000.99000.95000.96000.9600358,700
Jun 07, 20190.98001.03000.97000.98000.9800450,300
Jun 06, 20190.98001.00000.96000.96000.9600588,000
Jun 05, 20191.03001.04000.99001.00001.0000654,000
Jun 04, 20191.00001.02000.98000.98000.98001,643,900
Jun 03, 20191.10001.21001.09001.18001.1800765,800
May 31, 20191.01001.07001.01001.06001.0600246,400
May 30, 20190.98001.00000.95001.00001.0000130,300
May 29, 20191.00001.01000.98000.99000.9900151,500
May 28, 20191.01001.02001.00001.00001.0000129,700
May 24, 20191.02001.04001.00001.01001.010073,500
May 23, 20191.04001.06001.00001.04001.0400239,400
May 22, 20191.05001.06001.02001.02001.0200144,400
May 21, 20191.03001.05001.01001.04001.0400124,600
May 20, 20191.06001.06001.02001.04001.040084,900
May 17, 20191.03001.07001.00001.06001.0600568,000
May 16, 20191.07001.07001.02001.02001.0200289,900
May 15, 20191.05001.09001.04001.08001.0800205,500
May 14, 20191.10001.10001.02001.06001.0600138,500
May 13, 20191.06001.09001.04001.09001.0900295,200
May 10, 20191.03001.06001.03001.06001.0600136,800
May 09, 20191.02001.04001.00001.02001.0200105,000
May 08, 20191.04001.06001.00001.01001.0100148,900
May 07, 20191.07001.07001.03001.04001.040096,000
May 06, 20191.04001.07001.03001.06001.060061,700
May 03, 20191.02001.07001.02001.05001.0500180,500
May 02, 20190.99001.03000.99001.01001.0100362,300
May 01, 20191.07001.07000.99001.01001.0100232,800
Apr 30, 20191.06001.07001.03001.07001.0700909,000
Apr 29, 20191.07001.08001.01001.05001.0500254,100
Apr 26, 20190.99001.09000.98001.06001.0600395,100
Apr 25, 20190.99001.00000.97001.00001.0000200,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...