Alexco Resource Corp Historical Stock Prices

AXU 
$0.433
*  
0.009
2.04%
Get AXU Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading AXU now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  0.45  0.46  0.4305  0.433 283,550
02/26/2015 0.45 0.46 0.4305 0.433 283,550
02/25/2015 0.465 0.475 0.442 0.442 136,556
02/24/2015 0.46 0.47 0.4549 0.465 85,941
02/23/2015 0.47 0.4793 0.4558 0.4558 162,123
02/20/2015 0.48 0.49 0.47 0.4799 96,623
02/19/2015 0.495 0.495 0.48 0.48 161,165
02/18/2015 0.477 0.49 0.47 0.485 195,399
02/17/2015 0.46 0.48 0.455 0.4725 230,948
02/13/2015 0.4703 0.5 0.4548 0.4663 161,927
02/12/2015 0.479 0.479 0.4462 0.47 517,271
02/11/2015 0.51 0.51 0.47 0.479 283,966
02/10/2015 0.51 0.51 0.48 0.495 264,219
02/09/2015 0.5025 0.54 0.5 0.5074 136,247
02/06/2015 0.53 0.54 0.4982 0.5097 210,126
02/05/2015 0.52 0.55 0.51 0.55 176,936
02/04/2015 0.52 0.52 0.49 0.52 333,816
02/03/2015 0.515 0.52 0.5087 0.52 87,595
02/02/2015 0.525 0.53 0.5018 0.525 287,670
01/30/2015 0.53 0.5353 0.49 0.53 302,028
01/29/2015 0.54 0.55 0.51 0.55 239,627
01/28/2015 0.595 0.595 0.5549 0.5562 297,639
01/27/2015 0.5855 0.6106 0.58 0.5899 240,987
01/26/2015 0.6 0.61 0.562 0.5753 155,356
01/23/2015 0.6175 0.6255 0.6 0.6171 220,713
01/22/2015 0.63 0.645 0.6033 0.6267 257,283
01/21/2015 0.6354 0.6783 0.6 0.64 570,735
01/20/2015 0.55 0.622 0.53 0.6196 1,340,601
01/16/2015 0.51 0.55 0.49 0.55 414,466
01/15/2015 0.51 0.52 0.4777 0.5154 333,618
01/14/2015 0.5325 0.5325 0.4801 0.4899 420,090
01/13/2015 0.56 0.5697 0.51 0.51 292,674
01/12/2015 0.56 0.56 0.53 0.542 293,975
01/09/2015 0.55 0.55 0.53 0.55 75,527
01/08/2015 0.55 0.56 0.53 0.55 106,535
01/07/2015 0.56 0.56 0.51 0.5525 193,644
01/06/2015 0.555 0.5798 0.52 0.55 500,485
01/05/2015 0.54 0.5533 0.532 0.553 144,024
01/02/2015 0.5011 0.54 0.5011 0.54 108,445
12/31/2014 0.51 0.5197 0.5015 0.5113 260,118
12/30/2014 0.5446 0.5477 0.5153 0.5252 301,621
12/29/2014 0.5615 0.576 0.5051 0.5301 334,464
12/26/2014 0.5 0.6 0.5 0.56 388,366
12/24/2014 0.4831 0.5 0.466 0.5 105,459
12/23/2014 0.49 0.49 0.4703 0.4824 126,444
12/22/2014 0.5 0.5 0.4602 0.4602 326,839
12/19/2014 0.48 0.5 0.47 0.5 199,297
12/18/2014 0.5074 0.5074 0.46 0.495 205,150
12/17/2014 0.48 0.4998 0.475 0.4893 146,917
12/16/2014 0.505 0.505 0.48 0.485 123,244
12/15/2014 0.495 0.514 0.481 0.5 225,887
12/12/2014 0.5102 0.5301 0.492 0.514 208,007
12/11/2014 0.53 0.535 0.5102 0.5102 188,665
12/10/2014 0.525 0.55 0.5102 0.521 174,436
12/09/2014 0.53 0.59 0.53 0.544 314,953
12/08/2014 0.55 0.5558 0.51 0.5354 90,407
12/05/2014 0.58 0.58 0.52 0.5525 239,297
12/04/2014 0.5881 0.6 0.55 0.58 188,489
12/03/2014 0.59 0.6135 0.581 0.6064 102,140
12/02/2014 0.64 0.64 0.58 0.5962 230,936
12/01/2014 0.6 0.6488 0.584 0.64 262,989
11/28/2014 0.6 0.6727 0.5899 0.602 163,877
11/26/2014 0.658 0.6842 0.6135 0.6549 290,123
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?