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
2021-04-16 2.77 2.83 2.76 2.78 41,806
2021-04-15 2.72 2.78 2.685 2.765 34,476
2021-04-14 2.63 2.66 2.615 2.64 55,962
2021-04-13 2.65 2.66 2.635 2.66 23,182
2021-04-12 2.65 2.67 2.60 2.60 37,510
2021-04-09 2.72 2.72 2.68 2.70 20,711
2021-04-08 2.65 2.715 2.65 2.675 42,224
2021-04-07 2.605 2.66 2.58 2.58 37,435
2021-04-06 2.65 2.68 2.60 2.65 60,959
2021-04-05 2.64 2.65 2.59 2.61 30,597
2021-04-02 2.62 2.62 2.62 2.62 37,982
2021-04-01 2.59 2.65 2.58 2.615 36,285
2021-03-31 2.49 2.56 2.46 2.525 51,671
2021-03-30 2.53 2.53 2.43 2.43 92,005
2021-03-29 2.51 2.56 2.46 2.54 111,243
2021-03-26 2.56 2.59 2.52 2.58 41,626
2021-03-25 2.53 2.56 2.49 2.535 51,015
2021-03-24 2.575 2.62 2.51 2.53 181,211
2021-03-23 2.585 2.62 2.55 2.57 124,525
2021-03-22 2.66 2.70 2.60 2.61 59,227
2021-03-19 2.60 2.63 2.55 2.63 62,007
2021-03-18 2.57 2.62 2.54 2.57 97,227
2021-03-17 2.50 2.65 2.48 2.605 70,300
2021-03-16 2.51 2.53 2.49 2.50 35,685
2021-03-15 2.52 2.57 2.51 2.57 68,724
2021-03-12 2.43 2.54 2.41 2.46 25,780
2021-03-11 2.495 2.54 2.48 2.52 38,197
2021-03-10 2.47 2.49 2.42 2.455 54,516
2021-03-09 2.49 2.54 2.46 2.46 53,893
2021-03-08 2.41 2.44 2.36 2.40 67,906

» More Alexco Resource Stock Price History

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