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. The Alexco Resource stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alexco Resource Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 2.91 2.92 2.88 2.89 43,259
2021-05-07 2.96 2.96 2.92 2.95 36,732
2021-05-06 2.84 2.95 2.84 2.91 86,258
2021-05-05 2.82 2.85 2.79 2.79 31,439
2021-05-04 2.93 2.93 2.81 2.845 59,935
2021-05-03 2.90 2.95 2.88 2.94 31,938
2021-04-30 2.79 2.79 2.72 2.72 28,639
2021-04-29 2.80 2.81 2.72 2.80 80,489
2021-04-28 2.81 2.85 2.80 2.85 42,556
2021-04-27 2.84 2.85 2.82 2.82 20,083
2021-04-26 2.75 2.83 2.74 2.81 24,613
2021-04-23 2.73 2.76 2.72 2.725 12,571
2021-04-22 2.75 2.78 2.70 2.74 45,967
2021-04-21 2.75 2.79 2.73 2.775 20,855
2021-04-20 2.70 2.71 2.67 2.70 25,662
2021-04-19 2.76 2.76 2.68 2.69 51,769
2021-04-16 2.77 2.83 2.76 2.78 41,806
2021-04-15 2.72 2.78 2.685 2.765 34,476
2021-04-14 2.63 2.66 2.615 2.64 55,962
2021-04-13 2.65 2.66 2.635 2.66 23,182
2021-04-12 2.65 2.67 2.60 2.60 37,510
2021-04-09 2.72 2.72 2.68 2.70 20,711
2021-04-08 2.65 2.715 2.65 2.675 42,224
2021-04-07 2.605 2.66 2.58 2.58 37,435
2021-04-06 2.65 2.68 2.60 2.65 60,959
2021-04-05 2.64 2.65 2.59 2.61 30,597
2021-04-02 2.62 2.62 2.62 2.62 37,982
2021-04-01 2.59 2.65 2.58 2.615 36,285
2021-03-31 2.49 2.56 2.46 2.525 51,671
2021-03-30 2.53 2.53 2.43 2.43 92,005

» More Alexco Resource Stock Price History

To see other companies like Alexco Resource (AXU), view our stock market today for news, and other data.