Alexco Resource Corp Historical Stock Prices

AXU 
$0.46
*  
0.0301
7%
Get AXU Alerts
*Delayed - data as of Feb. 5, 2016  -  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: 1 Year, From 04-FEB-2015 TO 04-FEB-2016

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  0.4199  0.46  0.41  0.46 305,871
02/04/2016 0.405 0.4377 0.405 0.4299 362,883
02/03/2016 0.381 0.3997 0.37 0.3901 205,846
02/02/2016 0.3799 0.3999 0.3665 0.3665 67,863
02/01/2016 0.3725 0.41 0.3725 0.3972 140,107
01/29/2016 0.37 0.38 0.355 0.3798 150,778
01/28/2016 0.3999 0.3999 0.3518 0.3604 371,645
01/27/2016 0.3901 0.4 0.3801 0.39 199,424
01/26/2016 0.355 0.4 0.35 0.3901 534,329
01/25/2016 0.33 0.3496 0.32 0.342 130,169
01/22/2016 0.3337 0.3437 0.33 0.3338 217,792
01/21/2016 0.2856 0.3599 0.28 0.3379 410,262
01/20/2016 0.29 0.2901 0.2684 0.2856 489,392
01/19/2016 0.3299 0.3299 0.2186 0.2783 702,809
01/15/2016 0.3122 0.324 0.3074 0.3177 96,497
01/14/2016 0.324 0.324 0.303 0.3077 79,202
01/13/2016 0.319 0.329 0.3121 0.313 52,499
01/12/2016 0.33 0.3316 0.31 0.3121 128,611
01/11/2016 0.349 0.349 0.325 0.3319 99,227
01/08/2016 0.35 0.35 0.3352 0.3411 87,409
01/07/2016 0.344 0.35 0.335 0.3448 120,311
01/06/2016 0.351 0.3578 0.34 0.3497 104,229
01/05/2016 0.37 0.37 0.34 0.3508 78,570
01/04/2016 0.34 0.354 0.337 0.354 271,452
12/31/2015 0.35 0.36 0.3287 0.3398 263,633
12/30/2015 0.376 0.3761 0.347 0.347 208,111
12/29/2015 0.38 0.39 0.36 0.36 145,412
12/28/2015 0.37 0.41 0.37 0.3831 112,384
12/24/2015 0.37 0.41 0.37 0.3831 70,956
12/23/2015 0.3523 0.38 0.348 0.3743 149,224
12/22/2015 0.341 0.36 0.34 0.3523 255,279
12/21/2015 0.33 0.3401 0.3202 0.3401 122,440
12/18/2015 0.3101 0.3344 0.3101 0.3264 36,468
12/17/2015 0.325 0.3324 0.3101 0.317 146,539
12/16/2015 0.339 0.3557 0.339 0.3435 162,110
12/15/2015 0.36 0.36 0.32 0.322 105,868
12/14/2015 0.3399 0.3399 0.315 0.32 165,716
12/11/2015 0.33 0.3387 0.3201 0.3262 117,324
12/10/2015 0.3315 0.3399 0.316 0.318 179,993
12/09/2015 0.34 0.35 0.3208 0.3208 98,295
12/08/2015 0.3608 0.37 0.33 0.3359 82,079
12/07/2015 0.378 0.378 0.35 0.36 228,313
12/04/2015 0.352 0.365 0.3431 0.352 195,073
12/03/2015 0.3356 0.3522 0.3356 0.3431 51,859
12/02/2015 0.3496 0.3541 0.33 0.3472 63,189
12/01/2015 0.35 0.3547 0.34 0.3415 96,333
11/30/2015 0.34 0.35 0.335 0.3361 106,880
11/27/2015 0.36 0.3629 0.34 0.34 179,335
11/25/2015 0.3477 0.3649 0.34 0.3637 217,474
11/24/2015 0.3623 0.3623 0.335 0.342 137,153
11/23/2015 0.3626 0.3626 0.35 0.35 40,036
11/20/2015 0.368 0.37 0.3537 0.37 21,927
11/19/2015 0.361 0.37 0.36 0.36 296,349
11/18/2015 0.34 0.37 0.34 0.35 63,969
11/17/2015 0.3601 0.3602 0.3353 0.34 106,360
11/16/2015 0.375 0.375 0.3341 0.3573 64,196
11/13/2015 0.365 0.37 0.35 0.365 66,123
11/12/2015 0.4 0.405 0.341 0.3638 331,658
11/11/2015 0.4 0.41 0.4 0.405 41,937
11/10/2015 0.412 0.4171 0.401 0.4011 81,148
11/09/2015 0.422 0.4242 0.41 0.4101 137,506
11/06/2015 0.4491 0.45 0.4191 0.4351 95,674
11/05/2015 0.4666 0.4743 0.442 0.4583 109,421
11/04/2015 0.487 0.487 0.4544 0.4658 126,822
11/03/2015 0.4898 0.49 0.47 0.4823 101,291
11/02/2015 0.487 0.5 0.47 0.5 90,890
10/30/2015 0.4879 0.4879 0.4703 0.485 100,492
10/29/2015 0.49 0.5 0.48 0.49 143,019
10/28/2015 0.49 0.509 0.48 0.4853 198,357
10/27/2015 0.4833 0.5 0.48 0.4841 50,777
10/26/2015 0.4881 0.5 0.48 0.4812 34,453
10/23/2015 0.49 0.507 0.48 0.495 69,302
10/22/2015 0.48 0.4986 0.465 0.48 41,704
10/21/2015 0.4697 0.48 0.455 0.47 53,179
10/20/2015 0.46 0.4888 0.44 0.4672 119,251
10/19/2015 0.5 0.509 0.462 0.47 228,847
10/16/2015 0.5 0.52 0.497 0.5 154,748
10/15/2015 0.5102 0.5102 0.49 0.4901 134,511
10/14/2015 0.4899 0.5131 0.489 0.5025 147,343
10/13/2015 0.5 0.508 0.4749 0.48 111,316
10/12/2015 0.52 0.547 0.51 0.51 169,032
10/09/2015 0.52 0.547 0.51 0.51 260,119
10/08/2015 0.46 0.485 0.46 0.4762 122,532
10/07/2015 0.48 0.48 0.453 0.46 47,700
10/06/2015 0.48 0.48 0.45 0.475 256,075
10/05/2015 0.45 0.4777 0.4235 0.4776 211,612
10/02/2015 0.418 0.445 0.418 0.44 155,156
10/01/2015 0.4001 0.4193 0.4001 0.4149 57,988
09/30/2015 0.43 0.44 0.3797 0.4001 383,714
09/29/2015 0.43 0.445 0.425 0.43 78,343
09/28/2015 0.46 0.4739 0.4199 0.4199 91,756
09/25/2015 0.449 0.4697 0.4241 0.465 131,755
09/24/2015 0.43 0.468 0.43 0.46 162,232
09/23/2015 0.43 0.4387 0.4266 0.4375 92,996
09/22/2015 0.45 0.459 0.4177 0.42 204,988
09/21/2015 0.46 0.4788 0.43 0.46 291,641
09/18/2015 0.485 0.494 0.4374 0.4643 273,889
09/17/2015 0.4 0.498 0.35 0.49 855,053
09/16/2015 0.35 0.4139 0.341 0.4099 460,284
09/15/2015 0.35 0.35 0.34 0.34 16,312
09/14/2015 0.33 0.35 0.3225 0.35 82,656
09/11/2015 0.315 0.33 0.315 0.33 36,587
09/10/2015 0.3298 0.3298 0.32 0.32 36,900
09/09/2015 0.33 0.33 0.31 0.3239 57,476
09/08/2015 0.3106 0.33 0.3016 0.3299 98,046
09/04/2015 0.32 0.33 0.3013 0.31 175,524
09/03/2015 0.313 0.333 0.31 0.33 57,595
09/02/2015 0.31 0.3204 0.31 0.31 109,918
09/01/2015 0.319 0.3232 0.3025 0.3104 134,504
08/31/2015 0.31 0.32 0.3 0.3091 126,771
08/28/2015 0.3156 0.3349 0.301 0.303 196,734
08/27/2015 0.306 0.326 0.302 0.308 153,362
08/26/2015 0.3301 0.3301 0.302 0.306 222,724
08/25/2015 0.335 0.3467 0.33 0.331 105,805
08/24/2015 0.3437 0.3537 0.328 0.335 116,940
08/21/2015 0.3675 0.3695 0.3576 0.3645 111,207
08/20/2015 0.3697 0.371 0.351 0.365 161,352
08/19/2015 0.36 0.371 0.343 0.3701 131,036
08/18/2015 0.341 0.35 0.33 0.3475 104,850
08/17/2015 0.3455 0.3665 0.3455 0.351 235,871
08/14/2015 0.358 0.358 0.345 0.3451 90,052
08/13/2015 0.37 0.37 0.3413 0.3513 123,570
08/12/2015 0.33 0.38 0.327 0.38 345,313
08/11/2015 0.336 0.3397 0.326 0.33 76,938
08/10/2015 0.325 0.335 0.325 0.33 109,031
08/07/2015 0.3227 0.3347 0.3168 0.321 164,271
08/06/2015 0.306 0.33 0.3003 0.3119 124,048
08/05/2015 0.3101 0.3201 0.3 0.3005 62,017
08/04/2015 0.31 0.33 0.3001 0.3074 68,342
08/03/2015 0.315 0.3272 0.3103 0.3105 35,468
07/31/2015 0.315 0.3272 0.3103 0.3105 114,064
07/30/2015 0.32 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
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
*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?