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
2019-05-23 1.01 1.06 1.01 1.04 2,900
2019-05-22 1.05 1.05 1.03 1.03 2,100
2019-05-21 1.02 1.04 1.02 1.04 2,900
2019-05-20 1.03 1.03 1.03 1.03 400
2019-05-17 1.02 1.06 1.02 1.04 37,156
2019-05-16 1.06 1.06 1.03 1.03 1,700
2019-05-15 1.08 1.09 1.07 1.08 3,900
2019-05-14 1.08 1.08 1.04 1.045 4,897
2019-05-13 1.06 1.09 1.05 1.09 4,200
2019-05-10 1.04 1.04 1.04 1.04 4,755
2019-05-09 1.01 1.01 1.01 1.01 600
2019-05-08 1.01 1.01 1.01 1.01 200
2019-05-07 1.04 1.05 1.04 1.05 1,500
2019-05-06 1.05 1.05 1.05 1.05 100
2019-05-03 1.06 1.07 1.05 1.06 4,532
2019-05-02 1.00 1.025 0.9961 1.02 10,400
2019-05-01 1.04 1.045 1.01 1.02 7,000
2019-04-30 1.04 1.07 1.04 1.07 7,385
2019-04-29 1.04 1.04 1.03 1.03 1,600
2019-04-26 1.06 1.09 1.05 1.08 4,125
2019-04-25 0.9897 1.00 0.9897 1.00 5,153
2019-04-24 0.9524 0.9716 0.9488 0.963 13,609
2019-04-23 0.9549 0.9711 0.95 0.9596 14,199
2019-04-22 0.9899 0.9999 0.9894 0.9894 4,700
2019-04-18 0.9987 0.9989 0.9501 0.9599 7,400
2019-04-17 1.00 1.00 0.9912 0.997 5,200
2019-04-16 0.9918 1.00 0.9918 0.9999 1,000
2019-04-15 1.02 1.02 1.00 1.00 300
2019-04-12 1.04 1.06 1.04 1.05 1,200
2019-04-11 1.095 1.095 1.03 1.04 6,574

» More Alexco Resource Stock Price History

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