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
2018-08-20 1.07 1.16 1.06 1.11 27,197
2018-08-17 1.03 1.09 1.03 1.08 7,600
2018-08-16 1.01 1.09 1.01 1.05 9,544
2018-08-15 1.06 1.08 1.04 1.05 12,758
2018-08-14 1.07 1.13 1.07 1.09 12,086
2018-08-13 1.16 1.16 1.07 1.08 14,743
2018-08-10 1.21 1.21 1.17 1.18 7,891
2018-08-09 1.19 1.22 1.19 1.21 5,300
2018-08-08 1.16 1.18 1.14 1.18 9,094
2018-08-07 1.21 1.21 1.18 1.18 6,791
2018-08-06 1.20 1.20 1.20 1.20 60
2018-08-03 1.21 1.24 1.21 1.23 18,987
2018-08-02 1.19 1.20 1.19 1.19 6,116
2018-08-01 1.20 1.21 1.19 1.19 2,200
2018-07-31 1.20 1.21 1.20 1.21 1,600
2018-07-30 1.21 1.21 1.19 1.19 8,099
2018-07-27 1.18 1.20 1.18 1.195 2,020
2018-07-26 1.21 1.21 1.16 1.17 14,207
2018-07-25 1.23 1.23 1.20 1.22 17,280
2018-07-24 1.24 1.24 1.215 1.215 58,517
2018-07-23 1.24 1.245 1.24 1.245 8,533
2018-07-20 1.27 1.275 1.25 1.27 16,327
2018-07-19 1.25 1.26 1.25 1.25 21,742
2018-07-18 1.28 1.28 1.27 1.27 19,108
2018-07-17 1.29 1.29 1.28 1.29 5,140
2018-07-16 1.34 1.34 1.29 1.29 24,314
2018-07-13 1.33 1.35 1.32 1.34 5,571
2018-07-12 1.37 1.37 1.305 1.35 34,057
2018-07-11 1.39 1.39 1.35 1.355 10,395
2018-07-10 1.40 1.44 1.385 1.385 8,758

» More Alexco Resource Stock Price History

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