Alexco Resource Corp Historical Stock Prices

AXU 
$0.4188
*  
0.0139
3.43%
Get AXU Alerts
*Delayed - data as of May 5, 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: 1 Year, From 05-MAY-2014 TO 05-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  0.4215  0.4249  0.41  0.4188 53,652
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
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
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
*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?