The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Alexco Resource

  • AXR
  • TSX
  • Mining
  • Latest 1.56
  • Currency C$
  • Change 0.03
  • Percent Change 1.961 %
  • Volume 124,508
  • Thu May 23, 2013 4:00 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: 1.56 Last Trade: May 23, 2013
Date High Low Open Close Volume
May 23 1.59 1.54 1.59 1.56 124,508
May 22 1.67 1.53 1.65 1.53 83,578
May 21 1.70 1.62 1.66 1.63 36,817
May 17 1.65 1.54 1.57 1.62 65,010
May 16 1.63 1.55 1.63 1.60 69,632
May 15 1.74 1.60 1.74 1.63 49,815
May 14 1.75 1.68 1.69 1.73 62,952
May 13 1.79 1.70 1.79 1.70 34,826
May 10 1.85 1.73 1.80 1.77 73,449
May 9 1.83 1.79 1.81 1.83 76,270
May 8 1.86 1.79 1.80 1.82 48,398
May 7 1.80 1.72 1.77 1.80 70,440
May 6 1.92 1.80 1.92 1.81 85,896
May 3 2.03 1.94 1.99 1.95 79,523
May 2 2.07 1.97 2.07 1.99 70,006
May 1 2.04 1.94 2.02 1.99 127,350
Apr 30 2.13 2.03 2.11 2.05 103,414
Apr 29 2.23 2.10 2.14 2.12 229,738
Apr 26 2.24 2.02 2.24 2.08 89,445
Apr 25 2.24 2.13 2.20 2.17 187,030
Apr 24 2.12 2.03 2.03 2.11 190,837
Apr 23 2.15 1.98 2.10 1.98 160,620
Apr 22 2.21 2.12 2.21 2.18 98,060
Apr 19 2.21 2.13 2.20 2.13 55,903
Apr 18 2.19 2.09 2.19 2.14 46,185
Apr 17 2.23 2.08 2.23 2.16 120,496
Apr 16 2.24 2.14 2.22 2.19 95,428
Apr 15 2.21 2.07 2.07 2.12 216,965
Apr 12 2.60 2.25 2.60 2.30 219,697
Apr 11 2.62 2.55 2.60 2.61 31,514