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
2018-02-20 1.37 1.38 1.29 1.33 27,053
2018-02-16 1.40 1.48 1.37 1.385 10,617
2018-02-15 1.45 1.48 1.42 1.42 45,005
2018-02-14 1.32 1.455 1.32 1.44 9,881
2018-02-13 1.31 1.335 1.27 1.30 32,450
2018-02-12 1.31 1.35 1.31 1.32 9,550
2018-02-09 1.31 1.31 1.27 1.28 10,200
2018-02-08 1.35 1.37 1.32 1.33 20,306
2018-02-07 1.39 1.39 1.36 1.36 6,050
2018-02-06 1.38 1.40 1.38 1.395 7,658
2018-02-05 1.35 1.41 1.35 1.41 23,041
2018-02-02 1.49 1.50 1.34 1.37 24,151
2018-02-01 1.51 1.52 1.48 1.51 7,260
2018-01-31 1.53 1.54 1.51 1.52 17,500
2018-01-30 1.55 1.56 1.52 1.53 5,364
2018-01-29 1.58 1.58 1.54 1.54 11,600
2018-01-26 1.64 1.64 1.615 1.615 10,000
2018-01-25 1.72 1.72 1.62 1.66 29,986
2018-01-24 1.74 1.755 1.70 1.72 28,100
2018-01-23 1.56 1.66 1.56 1.65 17,120
2018-01-22 1.64 1.64 1.60 1.62 9,063
2018-01-19 1.61 1.65 1.61 1.645 6,607
2018-01-18 1.68 1.68 1.61 1.62 8,964
2018-01-17 1.66 1.73 1.65 1.65 21,256
2018-01-16 1.68 1.68 1.64 1.675 42,750
2018-01-12 1.53 1.615 1.53 1.605 11,900
2018-01-11 1.46 1.485 1.44 1.48 20,282
2018-01-10 1.45 1.50 1.44 1.44 15,100
2018-01-09 1.50 1.50 1.44 1.44 31,006
2018-01-08 1.57 1.57 1.48 1.54 23,957

» More Alexco Resource Stock Price History

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