AXU - Alexco Resource Corp.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20190.98260.99890.96010.96980.969860,370
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
Jan 23, 20190.94000.94000.92000.93000.930080,200
Jan 22, 20190.93000.96000.93000.95000.9500139,100
Jan 18, 20190.97000.97000.93000.94000.9400374,000
Jan 17, 20190.98000.98000.96000.97000.9700226,800
Jan 16, 20191.01001.01000.97000.98000.9800174,200
Jan 15, 20191.02001.02001.00001.00001.0000229,700
Jan 14, 20191.03001.04001.00001.02001.0200213,500
Jan 11, 20191.06001.06001.02001.05001.0500110,300
Jan 10, 20191.03001.06001.03001.03001.0300138,900
Jan 09, 20191.05001.07001.04001.06001.0600199,500
Jan 08, 20190.97001.04000.97001.04001.0400132,600
Jan 07, 20191.02001.06000.95000.99000.9900215,700
Jan 04, 20191.00001.04000.94001.01001.0100242,900
Jan 03, 20190.96001.02000.95001.00001.0000155,100
Jan 02, 20190.94000.96000.93000.96000.9600196,000
Dec 31, 20180.93000.95000.90000.94000.9400156,800
Dec 28, 20180.90000.94000.90000.93000.9300128,300
Dec 27, 20180.89000.94000.88000.90000.9000173,900
Dec 26, 20180.90000.97000.89000.89000.8900301,200
Dec 24, 20180.88000.89000.85000.89000.8900175,100
Dec 21, 20180.91000.91000.82000.82000.8200169,300
Dec 20, 20180.96000.96000.90000.92000.9200230,600
Dec 19, 20180.89000.96000.86000.95000.9500503,500
Dec 18, 20180.85000.90000.83000.89000.8900235,200
Dec 17, 20180.83000.83000.79000.83000.8300210,200
Dec 14, 20180.81000.81000.78000.79000.7900217,800
Dec 13, 20180.83000.83000.78000.80000.800088,200
Dec 12, 20180.80000.83000.79000.82000.8200155,500
Dec 11, 20180.80000.80000.78000.78000.7800134,100
Dec 10, 20180.77000.78000.75000.78000.780096,600
Dec 07, 20180.77000.78000.76000.77000.7700131,300
Dec 06, 20180.78000.79000.77000.78000.7800168,500
Dec 04, 20180.76000.80000.76000.78000.7800134,000
Dec 03, 20180.78000.79000.76000.77000.7700191,600
Nov 30, 20180.77000.78000.76000.78000.780093,400
Nov 29, 20180.76000.76000.74000.76000.760083,500
Nov 28, 20180.78000.78000.74000.76000.7600166,500
Nov 27, 20180.77000.78000.74000.76000.7600102,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...