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
2018-11-20 0.7652 0.7697 0.7405 0.749 9,000
2018-11-19 0.7964 0.7964 0.7881 0.7881 750
2018-11-16 0.8473 0.8473 0.7979 0.7999 5,105
2018-11-15 0.839 0.85 0.7999 0.84 5,208
2018-11-14 0.71 0.835 0.71 0.835 52,299
2018-11-13 0.72 0.7315 0.7001 0.7011 18,556
2018-11-12 0.82 0.82 0.7352 0.75 18,239
2018-11-09 0.8306 0.8593 0.8306 0.85 3,262
2018-11-08 0.875 0.895 0.8616 0.8616 8,300
2018-11-07 0.9199 0.94 0.8825 0.8825 10,741
2018-11-06 0.9369 0.94 0.932 0.94 4,445
2018-11-05 0.97 0.9702 0.9247 0.944 2,634
2018-11-02 1.02 1.02 0.95 0.95 6,118
2018-11-01 0.9601 1.00 0.9593 0.9803 32,903
2018-10-31 0.91 0.9171 0.90 0.9171 1,876
2018-10-30 0.9183 0.92 0.9024 0.92 15,056
2018-10-29 0.9149 0.9344 0.9098 0.911 7,272
2018-10-26 0.9299 0.9301 0.90 0.9119 11,119
2018-10-25 1.02 1.02 0.931 0.945 22,770
2018-10-24 1.05 1.05 1.01 1.01 22,882
2018-10-23 1.06 1.06 1.03 1.03 12,464
2018-10-22 1.06 1.06 1.02 1.03 12,813
2018-10-19 1.07 1.07 1.06 1.06 2,200
2018-10-18 1.07 1.08 1.07 1.07 601
2018-10-17 1.10 1.10 1.07 1.07 1,875
2018-10-16 1.10 1.11 1.09 1.09 5,473
2018-10-15 1.14 1.14 1.11 1.12 3,330
2018-10-12 1.10 1.11 1.07 1.07 7,553
2018-10-11 1.05 1.11 1.05 1.11 10,209
2018-10-10 1.04 1.04 1.04 1.04 8,935

» More Alexco Resource Stock Price History

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