Alexco Resource Corp (AXU) Historical Stock Data

0.43 ↑0.00 (0.00%)

As of September 6, 2022, 2:53pm EST.

Historical Data

In the past 30 trading days, AXU is up 0.84% a day on average. There have been 17 days where Alexco Resource Corp closed green and 13 days where AXU closed red.

Date	Open	Close	Change	Low	High	Volume
2022-09-02	0.44	0.43	↓$0.01 (-3.18%)	0.43	0.46	590.97K
2022-09-01	0.45	0.43	↓$0.02 (-3.74%)	0.42	0.45	400.69K
2022-08-31	0.42	0.45	↑$0.03 (7.11%)	0.42	0.46	1.30M
2022-08-30	0.47	0.46	↓$0.01 (-2.98%)	0.45	0.47	531.55K
2022-08-29	0.47	0.47	↑$0.00 (0.34%)	0.45	0.48	540.71K
2022-08-26	0.50	0.47	↓$0.03 (-5.41%)	0.46	0.50	642.45K
2022-08-25	0.49	0.50	↑$0.01 (1.14%)	0.49	0.50	329.95K
2022-08-24	0.47	0.49	↑$0.02 (4.02%)	0.47	0.49	157.47K
2022-08-23	0.46	0.47	↑$0.01 (1.70%)	0.46	0.49	273.92K
2022-08-22	0.45	0.47	↑$0.02 (4.16%)	0.44	0.47	863.80K
2022-08-19	0.48	0.47	↓$0.01 (-2.89%)	0.46	0.48	394.73K
2022-08-18	0.49	0.49	↓$0.00 (-0.73%)	0.48	0.50	484.31K
2022-08-17	0.51	0.49	↓$0.03 (-5.26%)	0.47	0.52	729.78K
2022-08-16	0.50	0.52	↑$0.02 (3.56%)	0.50	0.52	494.11K
2022-08-15	0.50	0.51	↑$0.01 (1.50%)	0.50	0.53	274.34K
2022-08-12	0.51	0.53	↑$0.02 (3.94%)	0.50	0.54	731.43K
2022-08-11	0.52	0.52	↓$0.00 (-0.35%)	0.51	0.54	342.88K
2022-08-10	0.52	0.53	↑$0.01 (1.92%)	0.52	0.54	301.68K
2022-08-09	0.54	0.52	↓$0.02 (-2.98%)	0.51	0.54	769.01K
2022-08-08	0.52	0.53	↑$0.01 (2.50%)	0.52	0.55	1.42M
2022-08-05	0.53	0.53	↓$0.00 (-0.45%)	0.51	0.53	633.30K
2022-08-04	0.50	0.53	↑$0.04 (7.61%)	0.50	0.55	1.05M
2022-08-03	0.50	0.50	↓$0.00 (-0.36%)	0.49	0.52	725.04K
2022-08-02	0.51	0.51	↓$0.00 (-0.41%)	0.50	0.52	291.07K
2022-08-01	0.52	0.52	↓$0.00 (-0.17%)	0.50	0.52	211.93K
2022-07-29	0.50	0.51	↑$0.01 (2.51%)	0.49	0.52	745.80K
2022-07-28	0.50	0.50	↑$0.00 (0.40%)	0.48	0.52	1.12M
2022-07-27	0.45	0.48	↑$0.03 (7.11%)	0.45	0.49	0.96M
2022-07-26	0.45	0.45	↑$0.00 (0.45%)	0.45	0.47	505.94K
2022-07-25	0.44	0.46	↑$0.02 (4.15%)	0.43	0.46	0.94M