Alexco Resource Stock Price Performance
- 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
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 07/05/2022 | $0.42 | $0.40
-4.71% | $0.44 | $0.40 | 4.31 million shs | $65.12 million |
| 07/04/2022 | $0.42 | $0.42
+0.84% | $0.43 | $0.39 | 25,126 shs | $68.34 million |
| 07/01/2022 | $0.40 | $0.42
+4.12% | $0.43 | $0.39 | 1.86 million shs | $67.78 million |
| 06/30/2022 | $0.36 | $0.40
+10.50% | $0.40 | $0.36 | 1.09 million shs | $65.09 million |
| 06/29/2022 | $0.37 | $0.36
-3.36% | $0.39 | $0.36 | 1.81 million shs | $58.91 million |
| 06/28/2022 | $0.39 | $0.37
-3.20% | $0.40 | $0.36 | 1.81 million shs | $60.96 million |
| 06/27/2022 | $0.40 | $0.39
-3.25% | $0.41 | $0.37 | 2.10 million shs | $62.97 million |
| 06/24/2022 | $0.42 | $0.40
-4.76% | $0.45 | $0.38 | 3.85 million shs | $65.09 million |
| 06/23/2022 | $0.48 | $0.42
-12.50% | $0.50 | $0.40 | 2.99 million shs | $68.34 million |
| 06/22/2022 | $0.81 | $0.48
-40.74% | $0.73 | $0.45 | 7.13 million shs | $78.11 million |
|
| 06/21/2022 | $0.77 | $0.81
+5.19% | $0.81 | $0.76 | 452,053 shs | $131.81 million |
| 06/20/2022 | $0.77 | $0.77
+0.39% | $0.78 | $0.74 | 12,292 shs | $125.30 million |
| 06/17/2022 | $0.79 | $0.77
-2.86% | $0.80 | $0.74 | 1.24 million shs | $124.81 million |
| 06/16/2022 | $0.80 | $0.79
-1.30% | $0.80 | $0.73 | 820,831 shs | $128.49 million |
| 06/15/2022 | $0.81 | $0.80
-1.23% | $0.86 | $0.75 | 1.10 million shs | $130.18 million |
| 06/14/2022 | $0.84 | $0.81
-3.70% | $0.85 | $0.80 | 858,271 shs | $131.81 million |
| 06/13/2022 | $0.93 | $0.84
-9.51% | $0.90 | $0.81 | 1.19 million shs | $136.87 million |
| 06/10/2022 | $0.84 | $0.93
+11.32% | $0.93 | $0.80 | 1.70 million shs | $151.25 million |
| 06/09/2022 | $0.83 | $0.84
+0.65% | $0.88 | $0.82 | 1.48 million shs | $135.88 million |
| 06/08/2022 | $0.81 | $0.83
+2.94% | $0.85 | $0.79 | 954,910 shs | $135.00 million |
| 06/07/2022 | $0.82 | $0.81
-1.72% | $0.82 | $0.79 | 442,305 shs | $131.14 million |
| 06/06/2022 | $0.85 | $0.82
-3.05% | $0.88 | $0.80 | 427,712 shs | $133.43 million |
| 06/03/2022 | $0.88 | $0.85
-3.89% | $0.91 | $0.83 | 469,580 shs | $137.63 million |
| 06/02/2022 | $0.81 | $0.88
+8.88% | $0.90 | $0.81 | 954,249 shs | $143.20 million |
| 06/01/2022 | $0.77 | $0.81
+4.96% | $0.82 | $0.77 | 417,082 shs | $131.51 million |
| 05/31/2022 | $0.80 | $0.77
-3.75% | $0.83 | $0.76 | 739,140 shs | $125.30 million |
| 05/30/2022 | $0.80 | $0.80
-0.21% | $0.84 | $0.80 | 19,304 shs | $130.18 million |
| 05/27/2022 | $0.81 | $0.80
-1.43% | $0.84 | $0.79 | 375,005 shs | $130.46 million |
| 05/26/2022 | $0.79 | $0.81
+3.25% | $0.83 | $0.78 | 462,365 shs | $132.34 million |
| 05/25/2022 | $0.73 | $0.79
+7.46% | $0.79 | $0.71 | 500,439 shs | $128.18 million |
| 05/24/2022 | $0.73 | $0.73
+0.41% | $0.76 | $0.73 | 710,287 shs | $119.28 million |
| 05/23/2022 | $0.75 | $0.73
-2.21% | $0.77 | $0.72 | 601,173 shs | $118.79 million |
| 05/20/2022 | $0.77 | $0.75
-2.42% | $0.80 | $0.72 | 785,420 shs | $121.47 million |
| 05/19/2022 | $0.75 | $0.77
+2.68% | $0.80 | $0.75 | 981,219 shs | $124.48 million |
| 05/18/2022 | $0.81 | $0.75
-8.02% | $0.80 | $0.73 | 804,395 shs | $121.23 million |
| 05/17/2022 | $0.87 | $0.81
-6.57% | $0.88 | $0.78 | 1.32 million shs | $131.81 million |
| 05/16/2022 | $0.84 | $0.87
+2.73% | $0.89 | $0.82 | 675,083 shs | $141.08 million |
| 05/13/2022 | $0.80 | $0.84
+5.50% | $0.90 | $0.75 | 2.01 million shs | $137.34 million |
| 05/12/2022 | $0.87 | $0.80
-8.05% | $0.88 | $0.79 | 1.90 million shs | $130.18 million |
| 05/11/2022 | $0.92 | $0.87
-5.56% | $0.96 | $0.87 | 1.04 million shs | $141.57 million |
| 05/10/2022 | $0.95 | $0.92
-3.03% | $0.97 | $0.89 | 728,593 shs | $149.90 million |
| 05/09/2022 | $1.04 | $0.95
-8.65% | $1.01 | $0.92 | 776,627 shs | $154.59 million |
| 05/06/2022 | $1.06 | $1.04
-1.89% | $1.08 | $1.02 | 516,800 shs | $169.23 million |
| 05/05/2022 | $1.18 | $1.06
-10.17% | $1.19 | $1.05 | 962,111 shs | $172.49 million |
| 05/04/2022 | $1.13 | $1.18
+4.42% | $1.18 | $1.07 | 586,288 shs | $192.01 million |
| 05/03/2022 | $1.09 | $1.13
+3.67% | $1.14 | $1.09 | 559,244 shs | $183.88 million |
| 05/02/2022 | $1.09 | $1.09 | $1.10 | $1.02 | 814,749 shs | $169.22 million |
| 04/29/2022 | $1.17 | $1.09
-6.84% | $1.20 | $1.06 | 1.81 million shs | $169.22 million |
| 04/28/2022 | $1.07 | $1.17
+9.35% | $1.18 | $1.06 | 882,996 shs | $181.64 million |
| 04/27/2022 | $1.11 | $1.07
-3.60% | $1.12 | $1.07 | 809,721 shs | $166.12 million |
| 04/26/2022 | $1.17 | $1.11
-5.13% | $1.19 | $1.10 | 1.17 million shs | $172.33 million |
| 04/25/2022 | $1.29 | $1.17
-9.30% | $1.22 | $1.15 | 1.76 million shs | $181.64 million |
| 04/22/2022 | $1.33 | $1.29
-3.01% | $1.30 | $1.24 | 1.22 million shs | $200.27 million |
| 04/21/2022 | $1.38 | $1.33
-3.62% | $1.38 | $1.29 | 1.36 million shs | $206.48 million |
| 04/20/2022 | $1.41 | $1.38
-2.13% | $1.41 | $1.36 | 760,115 shs | $214.25 million |
| 04/19/2022 | $1.47 | $1.41
-4.08% | $1.45 | $1.38 | 797,308 shs | $218.90 million |
| 04/18/2022 | $1.52 | $1.47
-3.29% | $1.57 | $1.46 | 1.36 million shs | $228.22 million |
| 04/15/2022 | $1.52 | $1.52 | $1.56 | $1.48 | 813,077 shs | $235.98 million |
| 04/14/2022 | $1.54 | $1.52
-1.30% | $1.56 | $1.48 | 813,057 shs | $235.98 million |
| 04/13/2022 | $1.50 | $1.54
+2.67% | $1.57 | $1.46 | 1.09 million shs | $239.09 million |
| 04/12/2022 | $1.42 | $1.50
+5.63% | $1.54 | $1.43 | 1.25 million shs | $232.88 million |
| 04/11/2022 | $1.44 | $1.42
-1.39% | $1.49 | $1.39 | 1.47 million shs | $220.46 million |
| 04/08/2022 | $1.41 | $1.44
+2.13% | $1.45 | $1.39 | 904,716 shs | $223.56 million |
| 04/07/2022 | $1.42 | $1.41
-0.70% | $1.46 | $1.39 | 853,925 shs | $218.90 million |
| 04/06/2022 | $1.47 | $1.42
-3.40% | $1.49 | $1.39 | 1.36 million shs | $220.46 million |
| 04/05/2022 | $1.58 | $1.47
-6.96% | $1.60 | $1.46 | 2.06 million shs | $228.22 million |
