NYSE:AXU
Delisted
Alexco Resource Corp Stock Price (Quote)
$0.445
+0 (+0%)
At Close: Jan 27, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.445 | $0.445 | Friday, 27th Jan 2023 AXU stock ended at $0.445. During the day the stock fluctuated 0% from a day low at $0.445 to a day high of $0.445. |
| 90 days | $0.445 | $0.445 | |
| 52 weeks | $0.355 | $2.09 |
| Date | Open | High | Low | Close | Volume |
| 2020-03-12 | $0.95 | $1.14 | $0.90 | $0.95 | 2 374 132 |
| 2020-03-11 | $1.45 | $1.45 | $1.25 | $1.27 | 1 394 466 |
| 2020-03-10 | $1.45 | $1.50 | $1.32 | $1.44 | 1 185 005 |
| 2020-03-09 | $1.51 | $1.52 | $1.40 | $1.43 | 1 399 506 |
| 2020-03-06 | $1.73 | $1.80 | $1.57 | $1.62 | 1 451 301 |
| 2020-03-05 | $1.63 | $1.76 | $1.57 | $1.75 | 2 058 456 |
| 2020-03-04 | $1.60 | $1.62 | $1.51 | $1.58 | 909 103 |
| 2020-03-03 | $1.56 | $1.71 | $1.53 | $1.57 | 2 395 666 |
| 2020-03-02 | $1.54 | $1.57 | $1.42 | $1.54 | 1 652 895 |
| 2020-02-28 | $1.43 | $1.50 | $1.23 | $1.49 | 4 475 284 |
| 2020-02-27 | $1.88 | $1.91 | $1.65 | $1.66 | 3 002 477 |
| 2020-02-26 | $1.94 | $1.96 | $1.88 | $1.88 | 1 340 653 |
| 2020-02-25 | $2.07 | $2.11 | $1.90 | $1.97 | 2 423 896 |
| 2020-02-24 | $2.23 | $2.30 | $1.99 | $2.13 | 3 908 618 |
| 2020-02-21 | $2.11 | $2.20 | $2.08 | $2.19 | 2 391 921 |
| 2020-02-20 | $2.02 | $2.13 | $2.02 | $2.05 | 1 513 826 |
| 2020-02-19 | $1.98 | $2.04 | $1.90 | $2.04 | 1 823 693 |
| 2020-02-18 | $1.76 | $1.94 | $1.76 | $1.87 | 2 521 166 |
| 2020-02-14 | $1.77 | $1.80 | $1.73 | $1.75 | 543 305 |
| 2020-02-13 | $1.76 | $1.81 | $1.75 | $1.77 | 630 063 |
| 2020-02-12 | $1.71 | $1.78 | $1.71 | $1.74 | 474 061 |
| 2020-02-11 | $1.75 | $1.75 | $1.69 | $1.74 | 395 654 |
| 2020-02-10 | $1.73 | $1.76 | $1.69 | $1.75 | 703 659 |
| 2020-02-07 | $1.75 | $1.78 | $1.68 | $1.70 | 945 620 |
| 2020-02-06 | $1.79 | $1.81 | $1.73 | $1.73 | 697 821 |
