AXU - Alexco Resource Corp.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 24, 20190.96000.98000.95000.96000.9600316,700
Apr 23, 20190.98001.00000.93000.96000.9600355,300
Apr 22, 20190.98001.00000.98000.99000.9900202,600
Apr 18, 20191.02001.02000.95000.97000.9700534,900
Apr 17, 20190.99001.01000.98001.00001.0000317,200
Apr 16, 20191.01001.01000.98001.00001.0000429,800
Apr 15, 20191.02001.03001.00001.00001.0000292,300
Apr 12, 20191.05001.06001.00001.02001.0200216,400
Apr 11, 20191.09001.10001.02001.05001.0500418,400
Apr 10, 20191.10001.11001.08001.10001.1000240,000
Apr 09, 20191.13001.13001.07001.10001.1000293,500
Apr 08, 20191.09001.12001.07001.10001.1000461,000
Apr 05, 20191.09001.09001.06001.09001.0900107,700
Apr 04, 20191.08001.08001.03001.08001.0800470,000
Apr 03, 20191.10001.10001.07001.08001.0800332,600
Apr 02, 20191.10001.10001.06001.09001.0900325,300
Apr 01, 20191.22001.22001.08001.10001.1000775,900
Mar 29, 20191.21001.25001.15001.21001.2100518,700
Mar 28, 20191.27001.30001.25001.25001.2500294,200
Mar 27, 20191.35001.35001.29001.32001.3200233,100
Mar 26, 20191.36001.36001.32001.35001.3500211,000
Mar 25, 20191.35001.36001.31001.36001.3600332,900
Mar 22, 20191.30001.35001.29001.31001.3100141,300
Mar 21, 20191.33001.37001.29001.31001.3100248,500
Mar 20, 20191.27001.36001.25001.34001.3400173,500
Mar 19, 20191.26001.31001.26001.28001.2800222,300
Mar 18, 20191.35001.35001.25001.27001.2700205,400
Mar 15, 20191.27001.35001.26001.34001.3400337,700
Mar 14, 20191.30001.33001.23001.24001.2400517,900
Mar 13, 20191.40001.41001.35001.41001.4100395,500
Mar 12, 20191.37001.37001.32001.36001.3600289,000
Mar 11, 20191.34001.35001.28001.35001.3500312,000
Mar 08, 20191.25001.34001.25001.34001.3400377,700
Mar 07, 20191.20001.23001.19001.21001.2100169,300
Mar 06, 20191.19001.22001.18001.22001.2200146,200
Mar 05, 20191.20001.24001.19001.19001.1900303,900
Mar 04, 20191.23001.24001.15001.22001.2200560,400
Mar 01, 20191.31001.34001.22001.27001.2700584,100
Feb 28, 20191.34001.34001.29001.32001.3200257,400
Feb 27, 20191.34001.35001.31001.33001.3300186,600
Feb 26, 20191.32001.34001.29001.33001.3300363,000
Feb 25, 20191.32001.38001.32001.34001.3400363,100
Feb 22, 20191.35001.36001.30001.31001.3100297,100
Feb 21, 20191.42001.42001.30001.36001.3600480,000
Feb 20, 20191.41001.41001.35001.39001.3900927,900
Feb 19, 20191.38001.42001.34001.38001.3800963,900
Feb 15, 20191.25001.33001.25001.32001.3200486,400
Feb 14, 20191.21001.26001.20001.24001.2400219,100
Feb 13, 20191.27001.27001.17001.21001.2100338,100
Feb 12, 20191.26001.29001.21001.25001.2500262,900
Feb 11, 20191.23001.27001.21001.23001.2300281,900
Feb 08, 20191.22001.25001.17001.25001.2500404,100
Feb 07, 20191.18001.21001.18001.19001.1900251,700
Feb 06, 20191.24001.26001.18001.20001.2000399,400
Feb 05, 20191.21001.22001.16001.22001.2200418,100
Feb 04, 20191.16001.19001.15001.17001.1700354,000
Feb 01, 20191.15001.19001.11001.15001.1500469,900
Jan 31, 20191.10001.15001.08001.13001.1300674,200
Jan 30, 20191.03001.07000.99001.07001.0700515,000
Jan 29, 20191.02001.04000.98001.01001.0100587,500
Jan 28, 20190.95000.99000.95000.98000.9800165,600
Jan 25, 20190.94000.95000.91000.95000.9500246,300
Jan 24, 20190.92000.93000.86000.90000.9000292,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...