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
2019-01-18 0.9507 0.9635 0.935 0.935 3,805
2019-01-17 0.9701 0.9777 0.967 0.9708 3,337
2019-01-16 1.00 1.00 0.97 0.98 5,598
2019-01-15 1.02 1.02 1.01 1.01 700
2019-01-14 1.03 1.04 1.01 1.01 6,740
2019-01-11 1.04 1.04 1.02 1.02 1,700
2019-01-10 1.04 1.05 1.04 1.04 3,300
2019-01-09 1.05 1.06 1.05 1.06 1,856
2019-01-08 1.00 1.03 1.00 1.03 1,500
2019-01-07 1.06 1.06 0.9667 1.00 21,896
2019-01-04 0.97 1.03 0.97 1.03 2,500
2019-01-03 0.9601 1.01 0.9546 1.01 3,610
2019-01-02 0.95 0.9557 0.9401 0.9401 9,161
2018-12-31 0.94 0.9499 0.90 0.9399 17,360
2018-12-28 0.93 0.93 0.91 0.9101 6,700
2018-12-27 0.8801 0.9352 0.8801 0.9054 3,239
2018-12-26 0.9072 0.96 0.9072 0.92 3,215
2018-12-24 0.8595 0.8878 0.8595 0.8873 4,756
2018-12-21 0.8843 0.91 0.8795 0.88 6,815
2018-12-20 0.9478 0.9478 0.91 0.924 9,076
2018-12-19 0.8999 0.9506 0.8849 0.925 15,608
2018-12-18 0.88 0.8949 0.8599 0.8949 5,200
2018-12-17 0.803 0.8299 0.7998 0.8299 8,902
2018-12-14 0.808 0.8089 0.7885 0.8045 7,187
2018-12-13 0.8011 0.8035 0.7836 0.8035 9,064
2018-12-12 0.7947 0.8269 0.7947 0.8269 4,014
2018-12-11 0.7997 0.80 0.7843 0.7843 1,982
2018-12-10 0.7701 0.7751 0.7568 0.7568 4,800
2018-12-07 0.769 0.7769 0.7649 0.7769 6,554
2018-12-06 0.784 0.784 0.7742 0.7742 5,645

» More Alexco Resource Stock Price History

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