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
2019-03-19 1.31 1.31 1.29 1.29 1,244
2019-03-18 1.30 1.31 1.26 1.26 6,388
2019-03-15 1.28 1.31 1.28 1.31 41,100
2019-03-14 1.29 1.29 1.23 1.25 14,636
2019-03-13 1.35 1.385 1.35 1.38 4,960
2019-03-12 1.35 1.35 1.34 1.345 2,100
2019-03-11 1.30 1.335 1.30 1.335 10,100
2019-03-08 1.28 1.32 1.27 1.32 3,700
2019-03-07 1.20 1.22 1.20 1.22 800
2019-03-06 1.21 1.21 1.18 1.19 2,275
2019-03-05 1.21 1.23 1.20 1.20 8,900
2019-03-04 1.16 1.24 1.16 1.23 10,401
2019-03-01 1.33 1.33 1.23 1.25 16,798
2019-02-28 1.305 1.32 1.295 1.32 3,422
2019-02-27 1.31 1.335 1.31 1.32 500
2019-02-26 1.31 1.34 1.31 1.34 4,131
2019-02-25 1.34 1.38 1.32 1.33 11,841
2019-02-22 1.35 1.35 1.31 1.33 6,300
2019-02-21 1.34 1.37 1.31 1.33 24,903
2019-02-20 1.36 1.40 1.35 1.39 46,111
2019-02-19 1.40 1.40 1.37 1.37 43,195
2019-02-15 1.27 1.32 1.26 1.31 17,492
2019-02-14 1.21 1.25 1.21 1.24 20,170
2019-02-13 1.22 1.23 1.18 1.18 6,780
2019-02-12 1.24 1.28 1.22 1.24 5,940
2019-02-11 1.23 1.26 1.22 1.22 13,239
2019-02-08 1.21 1.24 1.18 1.24 22,577
2019-02-07 1.18 1.21 1.18 1.20 12,570
2019-02-06 1.23 1.26 1.19 1.19 10,862
2019-02-05 1.21 1.22 1.17 1.20 14,456

» More Alexco Resource Stock Price History

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