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
2018-05-25 1.40 1.40 1.37 1.38 10,747
2018-05-24 1.42 1.43 1.405 1.405 3,300
2018-05-23 1.38 1.40 1.38 1.39 5,966
2018-05-22 1.43 1.43 1.38 1.39 11,100
2018-05-21 1.38 1.43 1.38 1.43 4,603
2018-05-18 1.37 1.405 1.37 1.405 5,400
2018-05-17 1.39 1.39 1.36 1.38 8,500
2018-05-16 1.38 1.40 1.38 1.39 2,900
2018-05-15 1.36 1.38 1.36 1.38 7,910
2018-05-14 1.47 1.50 1.42 1.42 9,189
2018-05-11 1.51 1.51 1.47 1.48 15,002
2018-05-10 1.49 1.51 1.48 1.49 11,650
2018-05-09 1.51 1.515 1.45 1.47 5,850
2018-05-08 1.51 1.525 1.46 1.505 11,667
2018-05-07 1.53 1.53 1.51 1.52 6,720
2018-05-04 1.50 1.53 1.49 1.52 10,400
2018-05-03 1.55 1.55 1.51 1.515 18,302
2018-05-02 1.52 1.52 1.49 1.50 4,400
2018-05-01 1.45 1.50 1.44 1.49 7,500
2018-04-30 1.50 1.50 1.44 1.48 13,485
2018-04-27 1.55 1.55 1.52 1.52 3,281
2018-04-26 1.52 1.55 1.51 1.55 4,659
2018-04-25 1.50 1.52 1.50 1.52 1,200
2018-04-24 1.50 1.53 1.50 1.52 4,685
2018-04-23 1.58 1.62 1.48 1.51 42,450
2018-04-20 1.59 1.61 1.58 1.59 6,888
2018-04-19 1.64 1.69 1.61 1.62 20,311
2018-04-18 1.59 1.65 1.59 1.63 20,496
2018-04-17 1.54 1.60 1.53 1.55 16,587
2018-04-16 1.54 1.59 1.53 1.53 20,014

» More Alexco Resource Stock Price History

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