AXU

Alexco Resource Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.11 -3.91% 2.70 16:00:02
Open Price Low Price High Price Close Price Prev Close
2.71 2.64 2.75 2.70 2.81
more quote information »

AXU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.912.99062.642.841,230,132-0.21-7.22%
1 Month2.973.342.642.951,254,952-0.27-9.09%
3 Months2.513.342.382.84964,3160.197.57%
6 Months2.833.452.232.841,236,052-0.13-4.59%
1 Year2.043.501.9052.751,452,8460.6632.35%
3 Years1.343.500.672.201,065,6531.36101.49%
5 Years1.413.500.672.08804,2751.2991.49%

AXU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 16 2021 2.81 0.04 1.44% 2.80 2.8899 2.79 1,015,653
Jun 15 2021 2.77 -0.03 -1.07% 2.80 2.82 2.70 936,089
Jun 14 2021 2.80 -0.14 -4.76% 2.88 2.97 2.75 2,729,372
Jun 11 2021 2.94 -0.05 -1.67% 2.99 2.9906 2.93 706,903
Jun 10 2021 2.99 0.09 3.1% 2.91 2.99 2.88 762,645
Jun 09 2021 2.90 0.04 1.4% 2.91 2.97 2.89 795,034
Jun 08 2021 2.86 -0.10 -3.38% 2.96 2.9655 2.83 1,587,969
Jun 07 2021 2.96 0.01 0.34% 2.92 2.98 2.91 879,994
Jun 04 2021 2.95 0.05 1.72% 2.96 2.98 2.89 974,635
Jun 03 2021 2.90 -0.34 -10.49% 3.02 3.0577 2.89 5,747,846
Jun 02 2021 3.24 0.03 0.93% 3.19 3.26 3.15 569,159
Jun 01 2021 3.21 0.01 0.31% 3.25 3.34 3.18 1,485,401
May 28 2021 3.20 0.17 5.61% 3.04 3.2277 3.0201 1,313,092
May 27 2021 3.03 0.03 1.0% 3.05 3.05 2.99 438,536
May 26 2021 3.00 -0.09 -2.91% 3.10 3.11 2.98 915,981
May 25 2021 3.09 0.07 2.32% 3.04 3.1099 2.96 932,587
May 24 2021 3.02 0.05 1.68% 2.96 3.04 2.95 575,288
May 21 2021 2.97 -0.03 -1.0% 3.00 3.02 2.91 884,041
May 20 2021 3.00 0.03 1.01% 2.97 3.01 2.95 583,393
May 19 2021 2.97 0.03 1.02% 2.94 3.01 2.88 891,637
May 18 2021 2.94 -0.11 -3.61% 3.09 3.12 2.94 1,474,848
May 17 2021 3.05 0.18 6.27% 2.88 3.08 2.87 1,737,611
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.