Alexco Resource Corp Historical Stock Prices

AXU 
$0.56
*  
0.06
12%
Get AXU Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  0.50  0.60  0.50  0.56 388,366
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
11/25/2014 0.595 0.64 0.581 0.62 286,125
11/24/2014 0.6 0.6096 0.5699 0.5852 235,407
11/21/2014 0.6 0.625 0.5801 0.5949 226,458
11/20/2014 0.55 0.5924 0.55 0.5882 162,328
11/19/2014 0.59 0.59 0.55 0.55 174,861
11/18/2014 0.54 0.59 0.5399 0.58 478,663
11/17/2014 0.535 0.5399 0.51 0.5302 134,667
11/14/2014 0.4831 0.54 0.4815 0.5267 357,356
11/13/2014 0.5 0.51 0.481 0.481 182,264
11/12/2014 0.49 0.52 0.49 0.495 89,491
11/11/2014 0.498 0.519 0.498 0.51 141,050
11/10/2014 0.51 0.53 0.498 0.498 265,725
11/07/2014 0.49 0.54 0.49 0.5299 352,739
11/06/2014 0.46 0.5097 0.46 0.5 183,776
11/05/2014 0.48 0.48 0.444 0.455 408,837
11/04/2014 0.49 0.52 0.4626 0.4899 339,159
11/03/2014 0.5228 0.5228 0.4605 0.485 282,841
10/31/2014 0.462 0.5 0.4443 0.48 394,487
10/30/2014 0.505 0.5092 0.474 0.4846 284,389
10/29/2014 0.52 0.527 0.4981 0.515 197,015
10/28/2014 0.5 0.5299 0.5 0.5297 219,230
10/27/2014 0.5007 0.5191 0.495 0.5191 152,902
10/24/2014 0.5 0.53 0.4999 0.51 216,755
10/23/2014 0.505 0.5166 0.486 0.5 302,999
10/22/2014 0.52 0.5249 0.505 0.51 449,307
10/21/2014 0.52 0.57 0.512 0.55 228,609
10/20/2014 0.54 0.56 0.516 0.5435 172,956
10/17/2014 0.61 0.62 0.5212 0.55 411,535
10/16/2014 0.6 0.62 0.59 0.6001 75,474
10/15/2014 0.59 0.61 0.5741 0.6099 317,551
10/14/2014 0.615 0.62 0.59 0.6005 152,330
10/13/2014 0.6 0.63 0.575 0.6 148,779
10/10/2014 0.6 0.615 0.57 0.6 171,848
10/09/2014 0.66 0.66 0.58 0.6043 202,200
10/08/2014 0.6 0.635 0.57 0.635 215,496
10/07/2014 0.6 0.62 0.585 0.585 93,637
10/06/2014 0.61 0.6215 0.57 0.6099 292,629
10/03/2014 0.635 0.6403 0.5857 0.5872 330,340
10/02/2014 0.66 0.68 0.6215 0.635 263,665
10/01/2014 0.6799 0.69 0.65 0.664 181,243
09/30/2014 0.7 0.71 0.6508 0.6699 277,959
09/29/2014 0.73 0.73 0.7 0.7 157,711
09/26/2014 0.75 0.765 0.725 0.73 134,695
09/25/2014 0.76 0.775 0.7243 0.75 327,409
09/24/2014 0.8299 0.8499 0.77 0.771 173,281
09/23/2014 0.85 0.86 0.75 0.8299 256,765
09/22/2014 0.9 0.9041 0.84 0.8499 267,496
09/19/2014 0.9 0.91 0.886 0.8904 209,358
09/18/2014 0.902 0.914 0.896 0.9 163,926
09/17/2014 0.9312 0.9403 0.91 0.91 87,296
09/16/2014 0.95 0.96 0.9116 0.9403 138,287
09/15/2014 0.91 0.94 0.9 0.94 123,376
09/12/2014 0.91 0.93 0.886 0.9049 279,199
09/11/2014 0.8917 0.9199 0.8901 0.9001 127,845
09/10/2014 0.886 0.91 0.886 0.9006 266,654
09/09/2014 0.9017 0.9216 0.89 0.8901 223,192
09/08/2014 0.92 0.93 0.8996 0.9088 241,339
09/05/2014 0.9272 0.9395 0.905 0.925 393,155
09/04/2014 0.95 0.96 0.93 0.9301 160,935
09/03/2014 0.99 0.99 0.945 0.9503 87,794
09/02/2014 0.98 0.98 0.936 0.96 262,199
08/29/2014 0.985 1 0.98 0.99 252,084
08/28/2014 0.985 0.99 0.97 0.9801 149,462
08/27/2014 0.971 0.99 0.97 0.97 126,124
08/26/2014 0.99 0.99 0.9707 0.98 88,224
08/25/2014 0.995 0.995 0.965 0.97 324,553
08/22/2014 1.01 1.0103 0.99 0.9906 137,393
08/21/2014 1 1.02 1 1 158,315
08/20/2014 1.04 1.04 0.9974 1.01 165,841
08/19/2014 1.03 1.04 1.01 1.03 381,924
08/18/2014 0.98 1.07 0.97 1.02 525,083
08/15/2014 0.96 1 0.957 0.9949 203,208
08/14/2014 0.98 0.99 0.957 0.9599 286,501
08/13/2014 0.99 1 0.975 0.975 230,360
08/12/2014 0.99 1.009 0.9708 0.99 344,024
08/11/2014 0.99 1 0.9556 0.99 366,133
08/08/2014 1 1.008 0.955 0.9678 421,996
08/07/2014 1 1.05 0.98 0.9802 343,403
08/06/2014 1.02 1.03 1 1.02 332,831
08/05/2014 1.03 1.038 0.9528 0.9833 587,605
08/04/2014 1.04 1.05 1.02 1.03 383,722
08/01/2014 1.04 1.04 1.01 1.03 360,529
07/31/2014 1.02 1.04 1.005 1.02 819,313
07/30/2014 1.05 1.09 1.01 1.02 2,222,888
07/29/2014 1.28 1.28 1.24 1.25 109,402
07/28/2014 1.24 1.28 1.2301 1.27 171,845
07/25/2014 1.2 1.25 1.2 1.23 80,621
07/24/2014 1.25 1.259 1.2 1.2 205,242
07/23/2014 1.25 1.29 1.25 1.255 78,237
07/22/2014 1.29 1.29 1.25 1.255 136,713
07/21/2014 1.28 1.3 1.26 1.29 85,964
07/18/2014 1.29 1.3 1.26 1.28 93,026
07/17/2014 1.22 1.31 1.22 1.3 164,236
07/16/2014 1.24 1.29 1.22 1.23 192,606
07/15/2014 1.31 1.36 1.24 1.24 395,010
07/14/2014 1.24 1.39 1.24 1.3 516,729
07/11/2014 1.3 1.4 1.3 1.38 442,067
07/10/2014 1.4 1.44 1.3 1.31 574,058
07/09/2014 1.24 1.35 1.23 1.32 446,447
07/08/2014 1.24 1.28 1.18 1.25 227,823
07/07/2014 1.24 1.27 1.2 1.2 289,182
07/03/2014 1.27 1.27 1.2 1.2 340,671
07/02/2014 1.22 1.29 1.22 1.26 244,422
07/01/2014 1.26 1.31 1.21 1.22 189,666
06/30/2014 1.26 1.3 1.21 1.26 292,113
06/27/2014 1.28 1.31 1.26 1.27 304,833
06/26/2014 1.3 1.34 1.28 1.31 577,519
06/25/2014 1.41 1.41 1.31 1.31 344,858
06/24/2014 1.31 1.42 1.31 1.4 535,598
06/23/2014 1.3 1.4 1.29 1.32 825,368
06/20/2014 1.31 1.36 1.24 1.27 12,467,470
06/19/2014 1.16 1.3183 1.13 1.28 1,851,480
06/18/2014 1.11 1.13 1.08 1.11 702,735
06/17/2014 1.06 1.13 1.02 1.08 509,641
06/16/2014 1.11 1.15 1 1.02 824,423
06/13/2014 1.1 1.17 1.06 1.12 754,070
06/12/2014 0.98 1.11 0.98 1.07 945,728
06/11/2014 0.98 1 0.91 0.9499 841,301
06/10/2014 1.02 1.06 0.98 0.98 536,391
06/09/2014 1 1.03 0.98 1 592,167
06/06/2014 0.993 1.02 0.9701 0.995 344,546
06/05/2014 1.01 1.06 0.99 0.995 690,835
06/04/2014 1.06 1.08 1.02 1.03 261,075
06/03/2014 1.06 1.1 1.03 1.05 204,244
06/02/2014 1.05 1.13 1.04 1.06 393,721
05/30/2014 1.08 1.11 1.03 1.05 394,703
05/29/2014 1.13 1.149 1.06 1.07 502,928
05/28/2014 1.18 1.2 1.11 1.11 492,787
05/27/2014 1.23 1.26 1.15 1.17 390,650
05/23/2014 1.31 1.33 1.245 1.27 173,472
05/22/2014 1.36 1.38 1.3 1.31 129,761
05/21/2014 1.27 1.38 1.26 1.36 202,821
05/20/2014 1.31 1.31 1.28 1.3 83,618
05/19/2014 1.34 1.35 1.33 1.33 109,118
05/16/2014 1.26 1.33 1.25 1.33 135,297
05/15/2014 1.3 1.35 1.265 1.28 158,575
05/14/2014 1.29 1.31 1.27 1.29 128,192
05/13/2014 1.32 1.34 1.26 1.26 107,883
05/12/2014 1.34 1.34 1.3 1.32 89,758
05/09/2014 1.34 1.34 1.28 1.33 159,630
05/08/2014 1.33 1.37 1.32 1.34 75,534
05/07/2014 1.41 1.41 1.32 1.32 129,860
05/06/2014 1.38 1.43 1.32 1.4 119,135
05/05/2014 1.38 1.39 1.31 1.37 124,099
05/02/2014 1.32 1.4 1.27 1.35 213,658
05/01/2014 1.28 1.32 1.28 1.32 80,109
04/30/2014 1.28 1.32 1.24 1.29 141,441
04/29/2014 1.24 1.3 1.24 1.29 288,349
04/28/2014 1.31 1.32 1.21 1.23 334,301
04/25/2014 1.3 1.33 1.24 1.31 283,442
04/24/2014 1.35 1.4 1.253 1.27 303,640
04/23/2014 1.3 1.4 1.29 1.36 222,794
04/22/2014 1.27 1.31 1.23 1.31 293,413
04/21/2014 1.27 1.29 1.2 1.239 316,574
04/17/2014 1.35 1.36 1.27 1.29 210,485
04/16/2014 1.38 1.39 1.34 1.35 94,450
04/15/2014 1.4 1.41 1.3 1.38 265,921
04/14/2014 1.4 1.475 1.37 1.45 179,203
04/11/2014 1.44 1.44 1.4 1.4 241,921
04/10/2014 1.58 1.62 1.42 1.45 225,479
04/09/2014 1.51 1.61 1.5 1.585 202,450
04/08/2014 1.52 1.56 1.5 1.54 109,361
04/07/2014 1.55 1.57 1.48 1.49 75,534
04/04/2014 1.58 1.59 1.54 1.56 138,807
04/03/2014 1.55 1.56 1.49 1.52 151,117
04/02/2014 1.51 1.59 1.37 1.58 346,480
04/01/2014 1.47 1.66 1.47 1.51 177,828
03/31/2014 1.59 1.6 1.5 1.5 185,226
03/28/2014 1.6 1.69 1.56 1.61 296,243
03/27/2014 1.53 1.62 1.53 1.6 299,723
03/26/2014 1.74 1.79 1.53 1.5401 607,860
03/25/2014 1.75 1.85 1.72 1.75 507,942
03/24/2014 2.03 2.05 1.71 1.81 947,446
03/21/2014 2.1 2.15 1.81 2.15 4,345,560
03/20/2014 2.02 2.22 1.95 2.05 716,464
03/19/2014 2.12 2.16 2.04 2.07 522,938
03/18/2014 2.09 2.22 1.94 2.2 601,398
03/17/2014 2.02 2.27 2.02 2.13 1,167,332
03/14/2014 1.95 2.05 1.9 2.02 588,676
03/13/2014 1.87 1.95 1.8 1.92 467,376
03/12/2014 1.89 1.9 1.84 1.87 172,280
03/11/2014 1.88 1.925 1.8 1.84 254,014
03/10/2014 1.94 1.95 1.83 1.86 184,684
03/07/2014 1.92 1.97 1.91 1.95 125,390
03/06/2014 1.94 2.05 1.94 1.97 245,989
03/05/2014 1.88 1.97 1.88 1.93 161,715
03/04/2014 1.83 1.97 1.82 1.91 186,277
03/03/2014 2.07 2.07 1.89 1.89 210,133
02/28/2014 2.02 2.02 1.9 1.93 132,676
02/27/2014 1.91 2 1.89 1.95 261,584
02/26/2014 1.98 1.98 1.84 1.88 341,250
02/25/2014 2.13 2.13 1.98 1.98 196,357
02/24/2014 2.15 2.16 2.07 2.07 276,622
02/21/2014 2.1 2.11 2.03 2.08 132,224
02/20/2014 1.91 2.1 1.91 2.09 304,575
02/19/2014 2.06 2.14 1.88 1.89 480,362
02/18/2014 2.11 2.115 2.02 2.07 337,041
02/14/2014 2.01 2.18 2.01 2.1 631,585
02/13/2014 1.77 1.98 1.76 1.97 410,614
02/12/2014 1.76 1.899 1.75 1.78 495,826
02/11/2014 2.1 2.13 1.72 1.77 1,113,427
02/10/2014 1.95 2.11 1.92 2.06 707,260
02/07/2014 1.81 1.9 1.76 1.89 292,737
02/06/2014 1.78 1.82 1.75 1.78 150,999
02/05/2014 1.81 1.83 1.68 1.78 247,177
02/04/2014 1.61 1.75 1.59 1.74 239,756
02/03/2014 1.61 1.65 1.57 1.61 230,255
01/31/2014 1.67 1.69 1.6 1.6 241,271
01/30/2014 1.61 1.69 1.6 1.65 143,305
01/29/2014 1.6 1.71 1.56 1.7 340,829
01/28/2014 1.53 1.55 1.48 1.55 278,842
01/27/2014 1.68 1.72 1.44 1.5 733,696
01/24/2014 1.86 1.88 1.68 1.71 297,347
01/23/2014 1.8 1.92 1.76 1.78 415,563
01/22/2014 1.81 1.8776 1.71 1.74 395,474
01/21/2014 1.78 1.93 1.71 1.82 926,503
01/17/2014 1.62 1.72 1.62 1.69 410,360
01/16/2014 1.57 1.63 1.56 1.61 516,047
01/15/2014 1.43 1.55 1.41 1.54 409,399
01/14/2014 1.44 1.58 1.4 1.47 1,040,019
01/13/2014 1.325 1.44 1.28 1.43 479,080
01/10/2014 1.34 1.34 1.27 1.31 315,918
01/09/2014 1.33 1.35 1.26 1.32 547,798
01/08/2014 1.35 1.37 1.32 1.35 219,049
01/07/2014 1.36 1.37 1.31 1.37 160,424
01/06/2014 1.35 1.38 1.31 1.37 255,655
01/03/2014 1.35 1.4 1.31 1.32 547,224
01/02/2014 1.3 1.35 1.27 1.35 710,350
12/31/2013 1.2 1.29 1.2 1.26 617,412
12/30/2013 1.21 1.23 1.2 1.22 269,108
12/27/2013 1.23 1.23 1.19 1.22 251,359
12/26/2013 1.23 1.23 1.2 1.2 293,863
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?