Alexco Resource Historical Data - AXU

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Alexco Resource Corp AXU AMEX Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.01 -0.57% 1.73 1.75 1.645 1.74 1.74 18:56:08
more quote information »

AXU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.741.781.531.681,277,796-0.01-0.57%
1 Month1.682.0841.531.781,043,8870.052.98%
3 Months1.842.901.532.081,516,920-0.11-5.98%
6 Months1.062.900.951.881,106,8390.6763.21%
1 Year0.8252.900.671.73710,9690.905109.7%
3 Years1.502.900.671.60442,3450.2315.33%
5 Years0.492.900.21861.45405,8841.24253.06%

AXU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 12 2019 1.73 -0.01 -0.57% 1.74 1.80 1.645 1,560,223
Nov 11 2019 1.74 0.08 4.82% 1.65 1.74 1.62 712,961
Nov 08 2019 1.66 0.01 0.61% 1.58 1.70 1.55 1,094,342
Nov 07 2019 1.65 -0.03 -1.79% 1.65 1.6776 1.53 2,024,479
Nov 06 2019 1.68 -0.02 -1.18% 1.71 1.7384 1.67 760,283
Nov 05 2019 1.70 -0.12 -6.59% 1.74 1.78 1.65 1,796,915
Nov 04 2019 1.82 -0.05 -2.67% 1.83 1.8836 1.775 997,532
Nov 01 2019 1.87 -0.04 -2.09% 1.86 1.93 1.80 1,082,248
Oct 31 2019 1.91 0.07 3.8% 1.89 1.96 1.85 1,292,733
Oct 30 2019 1.84 0.04 2.22% 1.80 1.85 1.75 830,105
Oct 29 2019 1.80 -0.05 -2.7% 1.80 1.84 1.76 828,604
Oct 28 2019 1.85 -0.07 -3.65% 1.94 2.00 1.815 959,518
Oct 25 2019 1.92 0.06 3.23% 1.91 2.084 1.91 2,042,059
Oct 24 2019 1.86 0.13 7.51% 1.75 1.88 1.75 822,821
Oct 23 2019 1.73 0.01 0.58% 1.71 1.78 1.71 507,244
Oct 22 2019 1.72 -0.05 -2.82% 1.76 1.79 1.65 852,254
Oct 21 2019 1.77 -0.05 -2.75% 1.87 1.89 1.75 734,832
Oct 18 2019 1.82 -0.01 -0.55% 1.84 1.86 1.80 646,472
Oct 17 2019 1.83 0.13 7.65% 1.70 1.85 1.6911 1,251,674
Oct 16 2019 1.70 0.04 2.41% 1.66 1.725 1.63 881,643
Oct 15 2019 1.66 -0.02 -1.19% 1.68 1.70 1.62 759,028
Oct 14 2019 1.68 0.02 1.2% 1.65 1.71 1.65 325,636
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.