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
2017-11-24 1.32 1.37 1.32 1.355 9,750
2017-11-22 1.36 1.37 1.31 1.32 25,725
2017-11-21 1.31 1.38 1.31 1.33 113,328
2017-11-20 1.26 1.26 1.19 1.20 8,100
2017-11-17 1.19 1.235 1.18 1.235 10,709
2017-11-16 1.20 1.21 1.17 1.17 10,784
2017-11-15 1.21 1.22 1.18 1.19 9,707
2017-11-14 1.23 1.24 1.22 1.23 1,750
2017-11-13 1.26 1.26 1.215 1.22 2,400
2017-11-10 1.30 1.30 1.27 1.275 14,310
2017-11-09 1.29 1.33 1.29 1.315 4,600
2017-11-08 1.28 1.29 1.26 1.27 5,726
2017-11-07 1.28 1.28 1.26 1.27 7,400
2017-11-06 1.26 1.28 1.25 1.26 16,915
2017-11-03 1.22 1.25 1.21 1.21 8,300
2017-11-02 1.25 1.26 1.21 1.24 9,474
2017-11-01 1.26 1.26 1.22 1.24 22,700
2017-10-31 1.12 1.22 1.11 1.22 18,200
2017-10-30 1.15 1.15 1.11 1.12 22,010
2017-10-27 1.18 1.23 1.16 1.18 52,091
2017-10-26 1.22 1.22 1.16 1.16 4,341
2017-10-25 1.26 1.26 1.21 1.21 19,852
2017-10-24 1.34 1.34 1.27 1.27 22,404
2017-10-23 1.33 1.37 1.33 1.35 15,808
2017-10-20 1.36 1.37 1.31 1.33 31,186
2017-10-19 1.39 1.40 1.38 1.385 8,894
2017-10-18 1.39 1.39 1.36 1.37 12,600
2017-10-17 1.36 1.385 1.36 1.38 21,382
2017-10-16 1.49 1.49 1.42 1.42 20,987
2017-10-13 1.48 1.49 1.47 1.49 4,571

» More Alexco Resource Stock Price History

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