Alexco Resource Corp Historical Stock Prices

AXU 
$0.45
*  
0.015
3.23%
Get AXU Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading AXU now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    AXU Pre-Market
 
 
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 27-FEB-2015 TO 28-MAY-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  0.4501  0.475  0.45  0.45 44,285
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
04/28/2015 0.3936 0.44 0.3929 0.435 263,578
04/27/2015 0.3832 0.4175 0.3831 0.4034 166,312
04/24/2015 0.386 0.4 0.37 0.375 73,359
04/23/2015 0.37 0.394 0.3699 0.39 162,615
04/22/2015 0.38 0.387 0.3647 0.3724 101,992
04/21/2015 0.3894 0.3895 0.367 0.375 193,960
04/20/2015 0.37 0.4099 0.37 0.3701 357,770
04/17/2015 0.3747 0.3778 0.3552 0.3697 141,040
04/16/2015 0.38 0.4085 0.3653 0.369 472,777
04/15/2015 0.36 0.3825 0.35 0.3764 175,457
04/14/2015 0.352 0.3763 0.352 0.374 97,384
04/13/2015 0.35 0.3536 0.35 0.352 61,600
04/10/2015 0.36 0.36 0.3375 0.3491 122,025
04/09/2015 0.3499 0.3598 0.345 0.3534 24,119
04/08/2015 0.3578 0.3624 0.3478 0.355 44,003
04/07/2015 0.3705 0.3705 0.35 0.3618 60,772
04/06/2015 0.35 0.37 0.3497 0.364 170,476
04/02/2015 0.355 0.3649 0.31 0.3499 160,455
04/01/2015 0.3795 0.385 0.3495 0.3604 215,504
03/31/2015 0.378 0.386 0.3492 0.375 104,035
03/30/2015 0.388 0.388 0.358 0.378 46,187
03/27/2015 0.35 0.388 0.331 0.3875 136,492
03/26/2015 0.4083 0.4083 0.362 0.362 94,698
03/25/2015 0.403 0.41 0.36 0.38 136,161
03/24/2015 0.33 0.41 0.33 0.4 242,406
03/23/2015 0.38 0.38 0.31 0.33 763,609
03/20/2015 0.38 0.3985 0.37 0.38 324,743
03/19/2015 0.41 0.41 0.3712 0.38 107,735
03/18/2015 0.3703 0.41 0.36 0.41 196,686
03/17/2015 0.38 0.38 0.3515 0.3794 100,116
03/16/2015 0.4 0.4099 0.37 0.375 163,914
03/13/2015 0.36 0.4004 0.3448 0.3988 114,916
03/12/2015 0.39 0.4 0.3433 0.3641 395,656
03/11/2015 0.305 0.39 0.2553 0.3736 1,199,544
03/10/2015 0.38 0.39 0.27 0.27 1,592,290
03/09/2015 0.39 0.3996 0.3707 0.383 183,335
03/06/2015 0.4 0.41 0.38 0.3954 326,250
03/05/2015 0.43 0.4375 0.4 0.4099 290,548
03/04/2015 0.4337 0.4337 0.412 0.43 101,155
03/03/2015 0.4338 0.44 0.43 0.4347 33,113
03/02/2015 0.42 0.4335 0.4155 0.4319 98,193
02/27/2015 0.4387 0.45 0.4155 0.4155 208,499
*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?