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
2019-10-18 1.84 1.84 1.81 1.835 26,531
2019-10-17 1.74 1.84 1.72 1.825 87,647
2019-10-16 1.64 1.72 1.63 1.705 44,956
2019-10-15 1.67 1.67 1.63 1.65 64,271
2019-10-14 1.70 1.70 1.67 1.685 1,867
2019-10-11 1.68 1.70 1.65 1.67 51,306
2019-10-10 1.71 1.79 1.71 1.76 38,360
2019-10-09 1.77 1.79 1.735 1.77 16,767
2019-10-08 1.74 1.78 1.72 1.78 42,153
2019-10-07 1.805 1.805 1.72 1.72 59,337
2019-10-04 1.73 1.825 1.72 1.81 40,016
2019-10-03 1.785 1.785 1.71 1.71 31,976
2019-10-02 1.785 1.825 1.74 1.745 68,971
2019-10-01 1.85 1.87 1.785 1.785 57,063
2019-09-30 1.805 1.805 1.67 1.755 130,259
2019-09-27 1.84 1.93 1.82 1.91 169,129
2019-09-26 1.995 2.00 1.885 1.90 176,634
2019-09-25 2.00 2.005 1.97 1.995 67,129
2019-09-24 1.985 2.04 1.97 1.98 197,341
2019-09-23 2.23 2.24 2.19 2.21 128,573
2019-09-20 2.07 2.12 2.06 2.10 61,355
2019-09-19 2.01 2.04 2.01 2.035 48,822
2019-09-18 2.09 2.10 1.98 2.04 75,049
2019-09-17 2.09 2.12 2.05 2.12 100,191
2019-09-16 2.04 2.11 1.995 2.02 121,067
2019-09-13 2.19 2.19 2.06 2.06 155,080
2019-09-12 2.35 2.46 2.30 2.33 112,771
2019-09-11 2.16 2.28 2.15 2.28 76,563
2019-09-10 2.22 2.22 2.105 2.105 78,434
2019-09-09 2.20 2.21 2.09 2.205 143,048

» More Alexco Resource Stock Price History

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