Alexco Resource Historical Data - AXU

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 Close Price Last Traded
0.14 6.83% 2.19 1.94 2.19 1.98 2.05 19:44:06
more quote information »

AXU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.352.431.942.192,065,221-0.16-6.81%
1 Month1.652.431.501.971,570,7450.5432.73%
3 Months1.602.430.72411.531,705,9560.5936.88%
6 Months1.702.460.72411.741,626,7600.4928.82%
1 Year1.012.900.72411.801,389,2881.18116.83%
3 Years1.302.900.671.66644,7860.8968.46%
5 Years0.472.900.21861.58549,9141.72365.96%

AXU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 2.21 0.16 7.8% 1.98 2.21 1.94 1,799,451
May 26 2020 2.05 -0.12 -5.53% 2.15 2.22 2.04 1,745,123
May 22 2020 2.17 -0.05 -2.25% 2.22 2.30 2.09 1,940,346
May 21 2020 2.22 -0.04 -1.77% 2.20 2.28 2.08 1,960,991
May 20 2020 2.26 0.00 0.0% 2.35 2.43 2.23 2,614,423
May 19 2020 2.26 0.09 4.15% 2.31 2.35 2.17 3,134,522
May 18 2020 2.17 0.08 3.83% 2.24 2.43 2.13 2,192,408
May 15 2020 2.09 0.24 12.97% 1.98 2.12 1.89 2,615,088
May 14 2020 1.85 0.14 8.19% 1.70 1.85 1.65 1,085,864
May 13 2020 1.71 0.00 0.0% 1.72 1.75 1.61 1,291,246
May 12 2020 1.71 -0.04 -2.29% 1.85 1.85 1.70 709,459
May 11 2020 1.75 -0.01 -0.57% 1.80 1.84 1.71 829,655
May 08 2020 1.76 -0.03 -1.68% 1.80 1.87 1.74 1,434,433
May 07 2020 1.79 0.11 6.55% 1.69 1.805 1.65 1,341,115
May 06 2020 1.68 -0.07 -4.0% 1.74 1.79 1.67 884,769
May 05 2020 1.75 0.13 8.02% 1.63 1.76 1.61 1,009,193
May 04 2020 1.62 -0.02 -1.22% 1.65 1.6853 1.6004 834,947
May 01 2020 1.64 0.02 1.23% 1.57 1.66 1.50 885,568
Apr 30 2020 1.62 -0.08 -4.71% 1.71 1.73 1.57 1,184,510
Apr 29 2020 1.70 0.09 5.59% 1.65 1.72 1.59 2,150,487
Apr 28 2020 1.61 0.07 4.55% 1.60 1.62 1.51 818,521
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.