Alexco Resource Corp Historical Stock Prices

AXU 
$0.319
*  
0.0033
1.05%
Get AXU Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading AXU now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    AXU After Hours
 
 
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 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.3176  0.3297  0.31  0.319 100,288
07/29/2015 0.3109 0.3297 0.3075 0.3157 135,577
07/28/2015 0.3038 0.3199 0.2972 0.31 227,151
07/27/2015 0.31 0.33 0.286 0.2923 158,173
07/24/2015 0.3173 0.3173 0.2922 0.307 531,870
07/23/2015 0.32 0.3335 0.3102 0.3167 86,022
07/22/2015 0.32 0.32 0.3042 0.3079 160,497
07/21/2015 0.311 0.338 0.3 0.3205 186,652
07/20/2015 0.3201 0.3328 0.307 0.307 402,530
07/17/2015 0.3474 0.3474 0.323 0.3365 142,890
07/16/2015 0.35 0.3516 0.335 0.3516 31,637
07/15/2015 0.347 0.3557 0.33 0.35 74,679
07/14/2015 0.35 0.3567 0.345 0.35 51,315
07/13/2015 0.341 0.357 0.328 0.35 133,206
07/10/2015 0.3167 0.343 0.3167 0.343 91,417
07/09/2015 0.32 0.3267 0.3118 0.3264 70,685
07/08/2015 0.3249 0.326 0.315 0.3177 98,731
07/07/2015 0.342 0.342 0.312 0.3153 168,114
07/06/2015 0.34 0.368 0.34 0.3426 194,239
07/02/2015 0.335 0.3426 0.325 0.34 105,891
07/01/2015 0.35 0.35 0.33 0.3351 110,082
06/30/2015 0.35 0.35 0.33 0.3351 277,620
06/29/2015 0.3782 0.3782 0.36 0.36 56,645
06/26/2015 0.36 0.378 0.35 0.372 110,594
06/25/2015 0.3645 0.3755 0.3535 0.3561 115,816
06/24/2015 0.3949 0.4049 0.346 0.3602 479,486
06/23/2015 0.4101 0.4102 0.3852 0.39 56,192
06/22/2015 0.42 0.4399 0.4093 0.41 33,473
06/19/2015 0.4101 0.44 0.4034 0.42 121,571
06/18/2015 0.4 0.432 0.3999 0.42 85,380
06/17/2015 0.4194 0.4294 0.39 0.4 174,081
06/16/2015 0.43 0.45 0.41 0.4133 163,107
06/15/2015 0.41 0.4488 0.4035 0.44 57,893
06/12/2015 0.3921 0.4413 0.3921 0.405 88,493
06/11/2015 0.4002 0.417 0.4 0.4003 54,733
06/10/2015 0.4198 0.4198 0.4002 0.4117 58,930
06/09/2015 0.41 0.42 0.3977 0.4097 119,344
06/08/2015 0.4199 0.4199 0.403 0.409 39,255
06/05/2015 0.4198 0.4298 0.4071 0.4071 85,577
06/04/2015 0.45 0.46 0.42 0.428 191,984
06/03/2015 0.476 0.476 0.445 0.4508 190,862
06/02/2015 0.4697 0.48 0.4601 0.48 51,858
06/01/2015 0.495 0.5 0.454 0.4597 149,415
05/29/2015 0.4629 0.52 0.4529 0.49 145,457
05/28/2015 0.474 0.475 0.45 0.45 44,285
05/27/2015 0.47 0.5 0.4609 0.465 122,399
05/26/2015 0.47 0.4799 0.46 0.46 57,747
05/22/2015 0.47 0.4899 0.4693 0.4767 113,037
05/21/2015 0.505 0.515 0.47 0.47 150,565
05/20/2015 0.5199 0.53 0.4999 0.504 249,537
05/19/2015 0.5 0.52 0.45 0.5121 219,657
05/18/2015 0.47 0.55 0.47 0.497 341,421
05/15/2015 0.4231 0.5 0.423 0.47 608,549
05/14/2015 0.4299 0.4299 0.3999 0.4225 167,769
05/13/2015 0.4 0.418 0.38 0.3998 156,202
05/12/2015 0.3899 0.3999 0.3799 0.39 117,238
05/11/2015 0.405 0.41 0.3691 0.3801 200,129
05/08/2015 0.405 0.41 0.4007 0.4021 46,051
05/07/2015 0.407 0.416 0.4 0.4 70,717
05/06/2015 0.4188 0.4288 0.4 0.409 57,604
05/05/2015 0.4149 0.4249 0.41 0.4188 53,652
05/04/2015 0.42 0.4305 0.4 0.4049 177,395
05/01/2015 0.42 0.4313 0.4161 0.42 52,710
04/30/2015 0.4198 0.43 0.4006 0.4104 241,504
04/29/2015 0.44 0.44 0.4 0.409 287,352
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?