AXU

Alexco Resource Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Alexco Resource Corp AXU AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 2.68 20:00:00
Close Price Low Price High Price Open Price Previous Close
2.68
more quote information »

AXU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.932.992.522.751,727,693-0.25-8.53%
1 Month2.853.192.522.881,420,695-0.17-5.96%
3 Months2.353.502.1352.812,330,7250.3314.04%
6 Months1.313.501.142.391,894,2161.37104.58%
1 Year1.953.500.72412.121,697,0080.7337.44%
3 Years1.543.500.671.95854,4291.1474.03%
5 Years0.42413.500.21861.83685,5282.26531.93%

AXU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2020 2.68 0.11 4.28% 2.52 2.735 2.52 1,435,821
Sep 23 2020 2.57 -0.19 -6.88% 2.69 2.69 2.57 2,013,681
Sep 22 2020 2.76 -0.02 -0.72% 2.72 2.795 2.70 897,803
Sep 21 2020 2.78 -0.17 -5.76% 2.84 2.91 2.65 2,272,891
Sep 18 2020 2.95 0.01 0.34% 2.93 2.99 2.88 2,018,268
Sep 17 2020 2.94 -0.02 -0.68% 2.85 3.00 2.84 911,061
Sep 16 2020 2.96 0.00 0.0% 3.03 3.05 2.95 1,056,951
Sep 15 2020 2.96 0.02 0.68% 3.00 3.01 2.885 1,186,485
Sep 14 2020 2.94 0.13 4.63% 2.83 2.97 2.82 1,073,787
Sep 11 2020 2.81 -0.06 -2.09% 2.87 2.91 2.76 1,044,704
Sep 10 2020 2.87 -0.03 -1.03% 3.00 3.07 2.865 1,243,264
Sep 09 2020 2.90 0.09 3.2% 2.83 2.94 2.73 1,122,766
Sep 08 2020 2.81 -0.07 -2.43% 2.70 2.94 2.6771 1,698,078
Sep 04 2020 2.88 -0.01 -0.35% 2.79 2.88 2.68 1,229,337
Sep 03 2020 2.89 -0.08 -2.69% 2.88 2.99 2.79 1,525,436
Sep 02 2020 2.97 -0.07 -2.3% 2.97 3.03 2.84 1,719,807
Sep 01 2020 3.04 -0.06 -1.94% 3.14 3.19 2.95 1,242,914
Aug 31 2020 3.10 0.16 5.44% 3.10 3.15 2.95 1,865,751
Aug 28 2020 2.94 0.15 5.38% 2.85 3.00 2.8347 1,668,610
Aug 27 2020 2.79 0.04 1.45% 2.75 2.85 2.67 1,471,172
Aug 26 2020 2.75 0.15 5.77% 2.56 2.80 2.54 2,057,005
Aug 25 2020 2.60 -0.05 -1.89% 2.61 2.70 2.54 1,286,316
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.