Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alexco Resource Corp. (AXU)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.7300-0.0800 (-4.42%)
At close: 04:00PM EST
1.7300 0.00 (0.00%)
After hours: 05:38PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20211.79001.80001.68001.73001.73001,143,700
Dec 02, 20211.80001.88001.75001.81001.81001,000,600
Dec 01, 20212.05002.06001.79001.79001.79001,512,300
Nov 30, 20212.06002.16001.98002.01002.01001,469,700
Nov 29, 20212.07002.11001.99002.10002.1000961,700
Nov 26, 20212.05002.12002.01002.07002.0700687,800
Nov 24, 20212.06002.13002.02002.13002.1300557,800
Nov 23, 20212.02002.14002.02002.07002.07001,181,700
Nov 22, 20212.07002.18002.01002.12002.12001,057,500
Nov 19, 20212.12002.17002.09002.09002.0900775,300
Nov 18, 20212.14002.17002.11002.16002.1600781,800
Nov 17, 20212.11002.19002.08002.15002.1500678,500
Nov 16, 20212.17002.17002.06002.08002.0800642,300
Nov 15, 20212.18002.19002.09002.16002.1600719,500
Nov 12, 20212.16002.18002.08002.18002.18001,039,700
Nov 11, 20212.05002.16002.03002.15002.1500987,900
Nov 10, 20212.04002.17001.98002.00002.00001,347,000
Nov 09, 20211.95002.02001.90002.00002.0000801,100
Nov 08, 20212.00002.02001.95001.97001.97001,145,100
Nov 05, 20211.85001.97001.82001.97001.9700631,400
Nov 04, 20211.91001.92001.80001.83001.8300506,900
Nov 03, 20211.75001.88001.73001.87001.8700631,800
Nov 02, 20211.80001.80001.72001.77001.7700639,200
Nov 01, 20211.66001.78001.66001.74001.7400533,900
Oct 29, 20211.75001.78001.64001.67001.67002,136,900
Oct 28, 20211.79001.83001.75001.79001.7900465,200
Oct 27, 20211.82001.86001.78001.79001.7900368,900
Oct 26, 20211.92001.92001.84001.85001.8500508,100
Oct 25, 20211.92001.93001.87001.92001.9200606,300
Oct 22, 20211.82001.94001.82001.88001.8800912,400
Oct 21, 20211.79001.82001.75001.79001.7900687,100
Oct 20, 20211.74001.83001.71001.80001.8000652,500
Oct 19, 20211.71001.74001.66001.72001.7200772,000
Oct 18, 20211.75001.75001.63001.65001.6500657,900
Oct 15, 20211.79001.83001.72001.75001.7500710,000
Oct 14, 20211.85001.86001.72001.78001.7800973,900
Oct 13, 20211.66001.79001.65001.77001.77001,126,400
Oct 12, 20211.51001.63001.50001.63001.6300600,800
Oct 11, 20211.56001.57001.49001.50001.5000457,400
Oct 08, 20211.60001.62001.53001.54001.5400510,200
Oct 07, 20211.51001.59001.51001.54001.5400582,900
Oct 06, 20211.52001.52001.45001.51001.5100444,700
Oct 05, 20211.54001.54001.47001.51001.5100532,600
Oct 04, 20211.51001.55001.50001.54001.5400374,400
Oct 01, 20211.50001.53001.46001.51001.5100336,800
Sep 30, 20211.41001.55001.41001.50001.5000983,700
Sep 29, 20211.52001.52001.42001.42001.42001,282,300
Sep 28, 20211.50001.55001.49001.53001.5300552,900
Sep 27, 20211.54001.61001.51001.52001.5200671,600
Sep 24, 20211.56001.59001.53001.53001.5300561,800
Sep 23, 20211.62001.63001.56001.58001.5800927,000
Sep 22, 20211.64001.72001.62001.64001.6400751,700
Sep 21, 20211.65001.68001.62001.63001.6300640,100
Sep 20, 20211.62001.65001.59001.64001.64001,485,300
Sep 17, 20211.64001.71001.61001.69001.6900692,700
Sep 16, 20211.65001.68001.60001.66001.66001,015,000
Sep 15, 20211.68001.71001.66001.71001.7100368,100
Sep 14, 20211.77001.78001.68001.69001.6900530,500
Sep 13, 20211.61001.76001.61001.73001.7300871,900
Sep 10, 20211.72001.75001.66001.66001.6600532,700
Sep 09, 20211.78001.79001.69001.73001.7300943,500
Sep 08, 20211.82001.85001.75001.77001.7700498,500
Sep 07, 20211.91001.94001.83001.85001.8500754,900
Sep 03, 20211.84001.94001.83001.92001.9200879,400
Sep 02, 20211.85001.86001.80001.82001.8200454,400
Sep 01, 20211.80001.85001.77001.83001.8300619,000
Aug 31, 20211.76001.80001.73001.78001.7800488,500
Aug 30, 20211.79001.84001.71001.75001.7500716,600
Aug 27, 20211.66001.80001.63001.77001.77001,020,000
Aug 26, 20211.73001.75001.66001.68001.6800916,100
Aug 25, 20211.74001.76001.71001.73001.7300661,300
Aug 24, 20211.85001.85001.72001.74001.74001,002,000
Aug 23, 20211.66001.82001.64001.82001.82001,108,000
Aug 20, 20211.59001.69001.59001.61001.61001,579,600
Aug 19, 20211.67001.67001.58001.60001.60001,264,100
Aug 18, 20211.68001.71001.64001.67001.67001,128,300
Aug 17, 20211.76001.76001.67001.70001.70001,001,400
Aug 16, 20211.83001.83001.73001.76001.76001,547,300
Aug 13, 20211.79001.88001.78001.87001.8700978,600
Aug 12, 20211.85001.88001.71001.78001.78002,138,300
Aug 11, 20211.87001.92001.84001.90001.9000750,600
Aug 10, 20211.89001.90001.79001.86001.8600727,500
Aug 09, 20212.00002.01001.85001.89001.89001,577,600
Aug 06, 20212.08002.08002.01002.02002.0200561,700
Aug 05, 20212.15002.17002.08002.11002.1100330,500
Aug 04, 20212.15002.19002.07002.08002.0800527,000
Aug 03, 20212.21002.21002.12002.12002.1200790,700
Aug 02, 20212.22002.23002.17002.18002.1800393,500
Jul 30, 20212.25002.27002.17002.22002.2200499,500
Jul 29, 20212.31002.31002.21002.24002.24001,097,600
Jul 28, 20212.07002.16002.06002.16002.1600339,500
Jul 27, 20212.15002.15002.01002.04002.0400485,800
Jul 26, 20212.05002.18002.05002.14002.1400513,100
Jul 23, 20212.08002.11002.03002.07002.0700364,500
Jul 22, 20212.18002.19002.08002.10002.1000457,400
Jul 21, 20212.03002.17002.03002.16002.1600468,800
Jul 20, 20212.00002.10001.99002.09002.0900633,200
Jul 19, 20212.05002.09002.00002.01002.0100934,700
Jul 16, 20212.21002.22002.08002.13002.13001,049,000
Jul 15, 20212.27002.27002.18002.22002.2200464,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement