ALEXCO RESOURCE Historical Stock Price

Below is the stock price history for Alexco Resource AXU. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Alexco Resource stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Alexco Resource Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	4.83	4.92	4.76	4.78	41,133
2012-05-21	4.76	4.91	4.76	4.87	23,513
2012-05-18	4.60	4.93	4.58	4.72	51,371
2012-05-17	4.39	4.73	4.27	4.55	96,420
2012-05-16	4.47	4.60	4.23	4.30	61,831
2012-05-15	5.12	5.12	4.48	4.55	92,074
2012-05-14	5.22	5.29	5.00	5.02	38,053
2012-05-11	5.45	5.57	5.33	5.38	23,461
2012-05-10	5.58	5.64	5.475	5.51	22,835
2012-05-09	5.38	5.67	5.31	5.48	67,794
2012-05-08	5.75	5.75	5.52	5.59	49,611
2012-05-07	6.06	6.06	5.88	5.88	25,585
2012-05-04	5.98	6.11	5.98	6.03	20,408
2012-05-03	6.13	6.13	5.91	6.00	18,329
2012-05-02	6.39	6.39	6.15	6.18	19,547
2012-05-01	6.50	6.60	6.43	6.49	23,476
2012-04-30	6.31	6.56	6.25	6.39	25,802
2012-04-27	6.53	6.56	6.34	6.35	18,695
2012-04-26	6.15	6.40	6.13	6.40	17,453
2012-04-25	6.03	6.14	5.91	6.04	35,316
2012-04-24	6.15	6.17	5.97	5.99	27,057
2012-04-23	5.99	6.18	5.85	6.08	26,773
2012-04-20	6.28	6.40	6.07	6.13	41,320
2012-04-19	6.50	6.60	6.27	6.28	23,494
2012-04-18	6.47	6.57	6.41	6.47	8,466
2012-04-17	6.42	6.65	6.40	6.55	10,118
2012-04-16	6.50	6.54	6.285	6.37	9,596
2012-04-13	6.68	6.68	6.49	6.52	18,161
2012-04-12	6.29	6.82	6.29	6.77	48,053
2012-04-11	6.40	6.62	6.32	6.33	12,529

» More Alexco Resource Stock Price History