The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Alexco Resource

  • AXR
  • TSX
  • Mining
  • Latest 1.47
  • Currency C$
  • Change 0.08
  • Percent Change 5.755 %
  • Volume 149,816
  • Fri Jul 11, 2014 03:59 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 1.47 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 1.50 1.40 1.42 1.47 149,816
Jul 10 1.53 1.39 1.47 1.39 136,416
Jul 9 1.43 1.33 1.36 1.41 61,179
Jul 8 1.36 1.29 1.34 1.33 50,025
Jul 7 1.40 1.28 1.40 1.29 92,896
Jul 4 1.46 1.36 1.43 1.40 44,113
Jul 3 1.43 1.28 1.36 1.43 44,236
Jul 2 1.38 1.31 1.33 1.36 20,930
Jun 30 1.39 1.30 1.35 1.33 115,435
Jun 27 1.39 1.34 1.38 1.36 51,282
Jun 26 1.44 1.38 1.43 1.40 205,790
Jun 25 1.50 1.41 1.50 1.41 61,721
Jun 24 1.52 1.41 1.41 1.52 103,842
Jun 23 1.50 1.40 1.49 1.42 199,861
Jun 20 1.49 1.35 1.38 1.49 305,192
Jun 19 1.42 1.22 1.26 1.38 201,662
Jun 18 1.24 1.18 1.24 1.20 106,961
Jun 17 1.22 1.12 1.13 1.17 72,734
Jun 16 1.28 1.10 1.28 1.11 88,095
Jun 13 1.26 1.15 1.20 1.18 36,981
Jun 12 1.20 1.08 1.08 1.17 83,981
Jun 11 1.10 0.98 1.10 1.03 48,989
Jun 10 1.15 1.08 1.13 1.08 30,589
Jun 9 1.13 1.08 1.12 1.08 34,550
Jun 6 1.10 1.06 1.06 1.08 33,580
Jun 5 1.16 1.08 1.10 1.08 57,425
Jun 4 1.16 1.11 1.14 1.12 50,471
Jun 3 1.16 1.13 1.15 1.14 22,400
Jun 2 1.21 1.14 1.16 1.14 29,433
May 30 1.20 1.12 1.19 1.20 35,526