U.S. Markets open in 7 hrs 28 mins

Alexco Resource Corp. (AXU)


NYSE MKT - NYSE MKT Delayed Price. Currency in USD
Add to watchlist
1.300.00 (0.00%)
At close: 4:00PM EDT
People also watch
EXKGPLXRAAAUMVG
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20171.301.341.291.301.30300,000
Jun 21, 20171.301.311.261.301.30379,800
Jun 20, 20171.381.381.261.291.29392,800
Jun 19, 20171.371.431.331.391.39411,600
Jun 16, 20171.361.501.331.331.33874,400
Jun 15, 20171.311.371.301.371.37290,600
Jun 14, 20171.361.391.321.321.32482,800
Jun 13, 20171.281.361.281.351.35361,100
Jun 12, 20171.261.281.251.281.28211,700
Jun 09, 20171.261.331.251.261.26339,300
Jun 08, 20171.311.331.261.281.28165,200
Jun 07, 20171.301.331.271.311.31248,800
Jun 06, 20171.311.351.261.291.29448,800
Jun 05, 20171.281.301.261.261.26224,800
Jun 02, 20171.301.341.271.281.28106,600
Jun 01, 20171.291.351.271.301.30223,900
May 31, 20171.261.301.261.301.30169,400
May 30, 20171.301.321.271.271.27180,200
May 26, 20171.341.351.291.321.32210,700
May 25, 20171.321.351.271.321.32294,400
May 24, 20171.341.371.281.321.32374,000
May 23, 20171.411.441.331.351.35292,800
May 22, 20171.311.451.311.411.41330,900
May 19, 20171.341.341.301.311.31132,900
May 18, 20171.401.431.261.331.33372,200
May 17, 20171.421.461.361.381.38285,300
May 16, 20171.441.461.341.401.40412,700
May 15, 20171.441.441.341.381.38350,700
May 12, 20171.361.381.321.381.38242,800
May 11, 20171.401.421.321.321.32341,000
May 10, 20171.351.431.351.401.40219,300
May 09, 20171.331.361.311.341.34196,800
May 08, 20171.391.391.341.371.37135,400
May 05, 20171.271.401.271.401.40426,100
May 04, 20171.301.311.251.271.27316,400
May 03, 20171.351.361.311.341.34226,000
May 02, 20171.361.371.331.351.35170,000
May 01, 20171.411.421.321.361.36247,500
Apr 28, 20171.401.441.381.431.43265,600
Apr 27, 20171.421.421.371.381.38213,300
Apr 26, 20171.421.431.361.431.43262,500
Apr 25, 20171.421.441.401.431.43343,800
Apr 24, 20171.511.511.441.461.46224,500
Apr 21, 20171.521.561.501.521.52170,500
Apr 20, 20171.461.511.421.511.51230,700
Apr 19, 20171.531.531.421.431.43519,400
Apr 18, 20171.541.561.511.551.55218,100
Apr 17, 20171.561.561.511.531.53292,300
Apr 13, 20171.561.561.521.541.54294,800
Apr 12, 20171.561.561.511.561.56239,500
Apr 11, 20171.521.571.521.561.56669,700
Apr 10, 20171.531.551.501.521.52191,200
Apr 07, 20171.611.611.521.541.54315,200
Apr 06, 20171.571.611.551.581.58259,300
Apr 05, 20171.571.581.501.571.57319,400
Apr 04, 20171.531.591.511.571.57363,100
Apr 03, 20171.531.561.501.541.54150,800
Mar 31, 20171.581.581.501.531.53521,700
Mar 30, 20171.661.661.551.591.59459,800
Mar 29, 20171.571.691.571.661.66421,900
Mar 28, 20171.701.741.571.631.63580,300
Mar 27, 20171.721.721.631.701.70404,900
Mar 24, 20171.601.701.581.661.66533,500
Mar 23, 20171.651.661.581.601.60247,500
Mar 22, 20171.671.681.581.641.64428,300
Mar 21, 20171.601.681.581.671.67390,100
Mar 20, 20171.581.581.511.571.57284,300
Mar 17, 20171.611.621.531.561.56293,800
Mar 16, 20171.621.641.551.601.60482,100
Mar 15, 20171.481.601.441.571.57445,300
Mar 14, 20171.521.541.451.471.47352,100
Mar 13, 20171.411.561.411.521.52484,600
Mar 10, 20171.361.441.361.421.42417,300
Mar 09, 20171.351.391.331.371.37380,900
Mar 08, 20171.411.431.311.351.35730,300
Mar 07, 20171.451.471.391.451.45612,600
Mar 06, 20171.571.581.371.471.47914,900
Mar 03, 20171.471.571.471.551.55532,200
Mar 02, 20171.581.651.501.501.50964,300
Mar 01, 20171.631.691.571.671.67438,300
Feb 28, 20171.681.721.611.671.67452,100
Feb 27, 20171.831.831.661.671.67624,500
Feb 24, 20171.801.851.761.831.83468,300
Feb 23, 20171.851.851.721.771.77411,300
Feb 22, 20171.881.891.681.781.78698,300
Feb 21, 20171.891.911.851.881.88331,500
Feb 17, 20171.931.941.871.891.89294,900
Feb 16, 20171.861.981.851.941.94627,400
Feb 15, 20171.841.861.811.861.86301,100
Feb 14, 20171.911.951.821.861.86336,200
Feb 13, 20171.921.931.861.871.87319,700
Feb 10, 20171.861.961.831.951.95432,700
Feb 09, 20171.981.981.801.881.88451,000
Feb 08, 20172.012.021.921.961.96423,000
Feb 07, 20172.012.021.921.981.98540,300
Feb 06, 20171.961.991.871.991.99482,400
Feb 03, 20171.992.001.851.901.90609,900
Feb 02, 20171.972.041.901.931.93882,400
Feb 01, 20171.831.911.811.911.91576,500
Jan 31, 20171.791.891.741.871.87785,000
*Close price adjusted for dividends and splits.
Loading more data...