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
-0.0775 -3.56% 2.1025 17:55:23
Open Price Low Price High Price Close Price Prev Close
2.21 2.12 2.21 2.12 2.18
more quote information »

AXU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.152.312.012.18559,506-0.0475-2.21%
1 Month2.532.541.99012.20677,706-0.4275-16.9%
3 Months2.873.341.99012.69954,945-0.7675-26.74%
6 Months2.903.341.99012.711,020,300-0.7975-27.5%
1 Year2.863.501.99012.771,237,950-0.7575-26.49%
3 Years1.213.500.672.211,094,7650.892573.76%
5 Years2.143.500.672.10807,196-0.0375-1.75%

AXU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 2.18 -0.04 -1.8% 2.22 2.23 2.173 376,635
Jul 30 2021 2.22 -0.02 -0.89% 2.25 2.2695 2.17 499,487
Jul 29 2021 2.24 0.08 3.7% 2.31 2.31 2.21 1,096,594
Jul 28 2021 2.16 0.12 5.88% 2.07 2.16 2.06 339,464
Jul 27 2021 2.04 -0.10 -4.67% 2.15 2.15 2.01 485,352
Jul 26 2021 2.14 0.07 3.38% 2.05 2.18 2.05 513,051
Jul 23 2021 2.07 -0.03 -1.43% 2.08 2.11 2.03 357,365
Jul 22 2021 2.10 -0.06 -2.78% 2.18 2.185 2.08 457,399
Jul 21 2021 2.16 0.07 3.35% 2.03 2.17 2.03 468,750
Jul 20 2021 2.09 0.08 3.98% 2.00 2.10 1.9901 626,406
Jul 19 2021 2.01 -0.12 -5.63% 2.05 2.087 2.00 927,318
Jul 16 2021 2.13 -0.09 -4.05% 2.21 2.22 2.08 1,048,516
Jul 15 2021 2.22 -0.04 -1.77% 2.27 2.27 2.18 461,824
Jul 14 2021 2.26 0.04 1.8% 2.29 2.29 2.23 584,997
Jul 13 2021 2.22 0.02 0.91% 2.20 2.2784 2.19 550,331
Jul 12 2021 2.20 -0.09 -3.93% 2.26 2.27 2.15 1,053,381
Jul 09 2021 2.29 0.03 1.33% 2.26 2.315 2.26 761,660
Jul 08 2021 2.26 -0.15 -6.22% 2.36 2.3967 2.25 1,608,926
Jul 07 2021 2.41 -0.03 -1.23% 2.43 2.46 2.36 539,517
Jul 06 2021 2.44 -0.07 -2.79% 2.53 2.54 2.39 797,152
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210803 23:10:25