1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Alexco Resource Corp (AXU)
  7. Historical

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 Last Traded
-0.06 -2.82% 2.07 16:33:00
Open Price Low Price High Price Close Price Prev Close
2.05 2.01 2.12 2.07 2.13
more quote information »

AXU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.152.182.012.10890,853-0.08-3.72%
1 Month1.752.191.63992.00867,2710.3218.29%
3 Months1.842.191.411.80752,4790.2312.5%
6 Months3.103.341.412.14865,219-1.03-33.23%
1 Year2.473.451.412.511,025,567-0.40-16.19%
3 Years0.7553.500.72412.201,151,0861.32174.17%
5 Years1.363.500.672.09813,6020.7152.21%

AXU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 2.07 -0.06 -2.82% 2.05 2.12 2.01 687,843
Nov 24 2021 2.13 0.06 2.9% 2.06 2.13 2.02 557,361
Nov 23 2021 2.07 -0.05 -2.36% 2.02 2.14 2.02 1,179,304
Nov 22 2021 2.12 0.03 1.44% 2.07 2.18 2.01 1,051,468
Nov 19 2021 2.09 -0.07 -3.24% 2.15 2.165 2.09 775,278
Nov 18 2021 2.16 0.01 0.47% 2.14 2.17 2.11 777,815
Nov 17 2021 2.15 0.07 3.37% 2.11 2.185 2.08 678,476
Nov 16 2021 2.08 -0.08 -3.7% 2.17 2.17 2.06 642,317
Nov 15 2021 2.16 -0.02 -0.92% 2.18 2.19 2.092 719,470
Nov 12 2021 2.18 0.03 1.4% 2.16 2.18 2.08 1,039,607
Nov 11 2021 2.15 0.14 6.97% 2.05 2.16 2.03 987,912
Nov 10 2021 2.01 0.01 0.5% 2.04 2.17 1.98 1,347,049
Nov 09 2021 2.00 0.04 2.04% 1.95 2.02 1.90 798,255
Nov 08 2021 1.96 -0.01 -0.51% 2.00 2.02 1.95 1,144,089
Nov 05 2021 1.97 0.14 7.65% 1.85 1.97 1.82 632,103
Nov 04 2021 1.83 -0.04 -2.14% 1.91 1.92 1.803 506,899
Nov 03 2021 1.87 0.10 5.65% 1.75 1.88 1.725 630,786
Nov 02 2021 1.77 0.03 1.72% 1.80 1.80 1.74 627,043
Nov 01 2021 1.74 0.07 4.19% 1.66 1.78 1.66 531,586
Oct 29 2021 1.67 -0.12 -6.7% 1.75 1.78 1.6399 1,851,336
Oct 28 2021 1.79 0.00 0.0% 1.79 1.83 1.7501 464,894
Oct 27 2021 1.79 -0.06 -3.24% 1.82 1.86 1.78 368,897
See More Historical Prices »


Your Recent History
AMEX
AXU
Alexco Res..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.