×
S&P 500   3,831.39
DOW   30,967.82
QQQ   286.96
S&P 500   3,831.39
DOW   30,967.82
QQQ   286.96
S&P 500   3,831.39
DOW   30,967.82
QQQ   286.96
S&P 500   3,831.39
DOW   30,967.82
QQQ   286.96
NYSE:AXU

Alexco Resource Stock Price History & Chart

$0.40
-0.02 (-4.76%)
(As of 07/5/2022 12:00 AM ET)
Add
Compare
Today's Range
$0.40
$0.44
50-Day Range
$0.36
$1.18
52-Week Range
$0.36
$2.54
Volume
4.31 million shs
Average Volume
1.57 million shs
Market Capitalization
$65.12 million
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
$3.25

Alexco Resource Stock Price Performance

5 Day
Performance
-3.91%
1 Month
Performance
-51.20%
3 Month
Performance
-71.82%

AXU Stock Chart for Wednesday, July, 6, 2022

Charts Provided by TradingView.

Alexco Resource Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/05/2022$0.42$0.40
-4.71%
$0.44$0.404.31 million shs$65.12 million
07/04/2022$0.42$0.42
+0.84%
$0.43$0.3925,126 shs$68.34 million
07/01/2022$0.40$0.42
+4.12%
$0.43$0.391.86 million shs$67.78 million
06/30/2022$0.36$0.40
+10.50%
$0.40$0.361.09 million shs$65.09 million
06/29/2022$0.37$0.36
-3.36%
$0.39$0.361.81 million shs$58.91 million
06/28/2022$0.39$0.37
-3.20%
$0.40$0.361.81 million shs$60.96 million
06/27/2022$0.40$0.39
-3.25%
$0.41$0.372.10 million shs$62.97 million
06/24/2022$0.42$0.40
-4.76%
$0.45$0.383.85 million shs$65.09 million
06/23/2022$0.48$0.42
-12.50%
$0.50$0.402.99 million shs$68.34 million
06/22/2022$0.81$0.48
-40.74%
$0.73$0.457.13 million shs$78.11 million
06/21/2022$0.77$0.81
+5.19%
$0.81$0.76452,053 shs$131.81 million
06/20/2022$0.77$0.77
+0.39%
$0.78$0.7412,292 shs$125.30 million
06/17/2022$0.79$0.77
-2.86%
$0.80$0.741.24 million shs$124.81 million
06/16/2022$0.80$0.79
-1.30%
$0.80$0.73820,831 shs$128.49 million
06/15/2022$0.81$0.80
-1.23%
$0.86$0.751.10 million shs$130.18 million
06/14/2022$0.84$0.81
-3.70%
$0.85$0.80858,271 shs$131.81 million
06/13/2022$0.93$0.84
-9.51%
$0.90$0.811.19 million shs$136.87 million
06/10/2022$0.84$0.93
+11.32%
$0.93$0.801.70 million shs$151.25 million
06/09/2022$0.83$0.84
+0.65%
$0.88$0.821.48 million shs$135.88 million
06/08/2022$0.81$0.83
+2.94%
$0.85$0.79954,910 shs$135.00 million
06/07/2022$0.82$0.81
-1.72%
$0.82$0.79442,305 shs$131.14 million
06/06/2022$0.85$0.82
-3.05%
$0.88$0.80427,712 shs$133.43 million
06/03/2022$0.88$0.85
-3.89%
$0.91$0.83469,580 shs$137.63 million
06/02/2022$0.81$0.88
+8.88%
$0.90$0.81954,249 shs$143.20 million
06/01/2022$0.77$0.81
+4.96%
$0.82$0.77417,082 shs$131.51 million
05/31/2022$0.80$0.77
-3.75%
$0.83$0.76739,140 shs$125.30 million
05/30/2022$0.80$0.80
-0.21%
$0.84$0.8019,304 shs$130.18 million
05/27/2022$0.81$0.80
-1.43%
$0.84$0.79375,005 shs$130.46 million
05/26/2022$0.79$0.81
+3.25%
$0.83$0.78462,365 shs$132.34 million
05/25/2022$0.73$0.79
+7.46%
$0.79$0.71500,439 shs$128.18 million
05/24/2022$0.73$0.73
+0.41%
$0.76$0.73710,287 shs$119.28 million
05/23/2022$0.75$0.73
-2.21%
$0.77$0.72601,173 shs$118.79 million
05/20/2022$0.77$0.75
-2.42%
$0.80$0.72785,420 shs$121.47 million
05/19/2022$0.75$0.77
+2.68%
$0.80$0.75981,219 shs$124.48 million
05/18/2022$0.81$0.75
-8.02%
$0.80$0.73804,395 shs$121.23 million
05/17/2022$0.87$0.81
-6.57%
$0.88$0.781.32 million shs$131.81 million
05/16/2022$0.84$0.87
+2.73%
$0.89$0.82675,083 shs$141.08 million
05/13/2022$0.80$0.84
+5.50%
$0.90$0.752.01 million shs$137.34 million
05/12/2022$0.87$0.80
-8.05%
$0.88$0.791.90 million shs$130.18 million
05/11/2022$0.92$0.87
-5.56%
$0.96$0.871.04 million shs$141.57 million
05/10/2022$0.95$0.92
-3.03%
$0.97$0.89728,593 shs$149.90 million
05/09/2022$1.04$0.95
-8.65%
$1.01$0.92776,627 shs$154.59 million
05/06/2022$1.06$1.04
-1.89%
$1.08$1.02516,800 shs$169.23 million
05/05/2022$1.18$1.06
-10.17%
$1.19$1.05962,111 shs$172.49 million
05/04/2022$1.13$1.18
+4.42%
$1.18$1.07586,288 shs$192.01 million
05/03/2022$1.09$1.13
+3.67%
$1.14$1.09559,244 shs$183.88 million
05/02/2022$1.09$1.09$1.10$1.02814,749 shs$169.22 million
04/29/2022$1.17$1.09
-6.84%
$1.20$1.061.81 million shs$169.22 million
04/28/2022$1.07$1.17
+9.35%
$1.18$1.06882,996 shs$181.64 million
04/27/2022$1.11$1.07
-3.60%
$1.12$1.07809,721 shs$166.12 million
04/26/2022$1.17$1.11
-5.13%
$1.19$1.101.17 million shs$172.33 million
04/25/2022$1.29$1.17
-9.30%
$1.22$1.151.76 million shs$181.64 million
04/22/2022$1.33$1.29
-3.01%
$1.30$1.241.22 million shs$200.27 million
04/21/2022$1.38$1.33
-3.62%
$1.38$1.291.36 million shs$206.48 million
04/20/2022$1.41$1.38
-2.13%
$1.41$1.36760,115 shs$214.25 million
04/19/2022$1.47$1.41
-4.08%
$1.45$1.38797,308 shs$218.90 million
04/18/2022$1.52$1.47
-3.29%
$1.57$1.461.36 million shs$228.22 million
04/15/2022$1.52$1.52$1.56$1.48813,077 shs$235.98 million
04/14/2022$1.54$1.52
-1.30%
$1.56$1.48813,057 shs$235.98 million
04/13/2022$1.50$1.54
+2.67%
$1.57$1.461.09 million shs$239.09 million
04/12/2022$1.42$1.50
+5.63%
$1.54$1.431.25 million shs$232.88 million
04/11/2022$1.44$1.42
-1.39%
$1.49$1.391.47 million shs$220.46 million
04/08/2022$1.41$1.44
+2.13%
$1.45$1.39904,716 shs$223.56 million
04/07/2022$1.42$1.41
-0.70%
$1.46$1.39853,925 shs$218.90 million
04/06/2022$1.47$1.42
-3.40%
$1.49$1.391.36 million shs$220.46 million
04/05/2022$1.58$1.47
-6.96%
$1.60$1.462.06 million shs$228.22 million
This page (NYSE:AXU) was last updated on 7/6/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.