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
2019-07-15 1.17 1.20 1.15 1.18 9,523
2019-07-12 1.13 1.15 1.12 1.15 2,700
2019-07-11 1.08 1.10 1.07 1.10 32,370
2019-07-10 1.10 1.14 1.07 1.09 82,142
2019-07-09 1.14 1.14 1.10 1.10 36,120
2019-07-08 1.15 1.15 1.15 1.15 19,568
2019-07-05 1.135 1.17 1.13 1.17 28,897
2019-07-03 1.17 1.18 1.165 1.17 4,476
2019-07-02 1.12 1.15 1.12 1.15 40,465
2019-07-01 1.10 1.10 1.085 1.085 6,978
2019-06-28 1.15 1.16 1.15 1.16 7,640
2019-06-27 1.15 1.15 1.11 1.13 20,301
2019-06-26 1.14 1.19 1.14 1.17 68,660
2019-06-25 1.21 1.21 1.13 1.14 27,447
2019-06-24 1.15 1.21 1.15 1.20 32,493
2019-06-21 1.11 1.13 1.11 1.12 2,240
2019-06-20 1.13 1.15 1.11 1.115 41,556
2019-06-19 1.03 1.04 1.02 1.04 21,600
2019-06-18 1.03 1.03 1.03 1.03 100
2019-06-17 1.01 1.04 1.01 1.04 9,544
2019-06-14 1.04 1.05 1.02 1.03 18,879
2019-06-13 1.03 1.04 1.01 1.01 6,591
2019-06-12 0.9832 1.02 0.9832 1.02 1,931
2019-06-11 0.9749 0.9956 0.97 0.99 1,116
2019-06-10 0.98 0.9836 0.98 0.98 4,216
2019-06-07 1.01 1.02 0.985 0.985 12,700
2019-06-06 0.9977 1.00 0.9718 0.9776 15,258
2019-06-05 1.01 1.02 0.9991 1.00 25,921
2019-06-04 0.9999 1.015 0.985 0.9998 149,812
2019-06-03 1.18 1.20 1.18 1.19 41,976

» More Alexco Resource Stock Price History

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