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
2020-08-06 3.14 3.16 3.04 3.135 308,916
2020-08-05 3.38 3.42 3.12 3.20 370,570
2020-08-04 3.04 3.265 3.04 3.24 240,616
2020-08-03 2.83 2.995 2.82 2.995 47,728
2020-07-31 2.85 2.93 2.84 2.84 149,296
2020-07-30 2.79 2.81 2.71 2.76 173,653
2020-07-29 2.83 2.98 2.82 2.96 237,929
2020-07-28 3.00 3.05 2.92 2.975 284,524
2020-07-27 3.01 3.06 2.925 2.94 258,779
2020-07-24 2.85 2.885 2.72 2.81 259,992
2020-07-23 2.81 2.95 2.73 2.82 184,018
2020-07-22 3.03 3.03 2.83 2.91 421,866
2020-07-21 3.23 3.23 2.915 2.915 752,344
2020-07-20 2.845 3.07 2.825 3.05 461,063
2020-07-17 2.43 2.53 2.43 2.53 90,612
2020-07-16 2.51 2.53 2.40 2.45 75,722
2020-07-15 2.42 2.495 2.42 2.485 150,276
2020-07-14 2.225 2.335 2.225 2.335 107,521
2020-07-13 2.40 2.43 2.25 2.25 188,539
2020-07-10 2.39 2.39 2.305 2.32 137,615
2020-07-09 2.35 2.37 2.23 2.32 181,484
2020-07-08 2.42 2.43 2.31 2.315 308,968
2020-07-07 2.25 2.27 2.19 2.23 170,257
2020-07-06 2.215 2.26 2.15 2.195 149,738
2020-07-02 2.36 2.395 2.27 2.27 130,698
2020-07-01 2.19 2.25 2.15 2.235 39,744
2020-06-30 2.165 2.275 2.16 2.245 142,582
2020-06-29 2.15 2.15 2.08 2.08 122,608
2020-06-26 2.06 2.125 2.03 2.12 70,702
2020-06-25 2.065 2.11 2.04 2.09 126,153

» More Alexco Resource Stock Price History

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