AXU

Alexco Resource Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Alexco Resource Corp AXU AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.07 2.63% 2.73 2.67 2.76 2.75 2.66 11:06:01
more quote information »

AXU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.323.342.592.843,274,077-0.59-17.77%
1 Month2.493.502.382.933,548,5980.249.64%
3 Months2.203.501.822.572,443,9840.5324.09%
6 Months1.763.500.72412.102,087,3950.9755.11%
1 Year1.813.500.72412.071,767,6690.9250.83%
3 Years1.363.500.671.87806,5321.37100.74%
5 Years0.373.500.21861.76652,0322.36637.84%

AXU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 2.66 0.06 2.31% 2.69 2.77 2.62 2,248,171
Aug 11 2020 2.60 -0.27 -9.41% 2.75 2.85 2.59 4,460,438
Aug 10 2020 2.87 -0.08 -2.71% 2.94 3.09 2.87 2,811,174
Aug 07 2020 2.95 -0.18 -5.75% 3.03 3.10 2.87 3,358,690
Aug 06 2020 3.13 -0.09 -2.8% 3.32 3.34 3.02 3,491,914
Aug 05 2020 3.22 -0.01 -0.31% 3.46 3.50 3.10 4,898,639
Aug 04 2020 3.23 0.22 7.31% 3.03 3.27 2.94 3,435,947
Aug 03 2020 3.01 0.12 4.15% 2.86 3.01 2.81 1,542,637
Jul 31 2020 2.89 0.00 0.0% 2.82 2.95 2.81 1,950,712
Jul 30 2020 2.89 -0.05 -1.7% 2.78 2.895 2.70 2,243,267
Jul 29 2020 2.94 -0.03 -1.01% 3.00 3.05 2.81 2,928,138
Jul 28 2020 2.97 -0.02 -0.67% 2.85 3.06 2.81 3,017,807
Jul 27 2020 2.99 0.18 6.41% 3.11 3.14 2.911 4,096,758
Jul 24 2020 2.81 -0.03 -1.06% 2.88 2.905 2.71 3,668,357
Jul 23 2020 2.84 -0.15 -5.02% 2.89 2.97 2.73 3,195,314
Jul 22 2020 2.99 0.04 1.36% 3.05 3.20 2.82 5,575,186
Jul 21 2020 2.95 -0.07 -2.32% 3.33 3.46 2.90 8,231,278
Jul 20 2020 3.02 0.50 19.85% 2.67 3.09 2.53 6,023,196
Jul 17 2020 2.5199 0.09 3.7% 2.48 2.535 2.3801 2,016,873
Jul 16 2020 2.43 -0.06 -2.41% 2.49 2.55 2.38 1,777,454
Jul 15 2020 2.49 0.13 5.51% 2.39 2.50 2.32 2,546,690
Jul 14 2020 2.36 0.11 4.89% 2.25 2.36 2.16 1,632,336
Jul 13 2020 2.25 -0.07 -3.02% 2.43 2.49 2.22 2,821,158
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.