Alexco Resource Stock Price History, AXU Historical Prices

Add to My Stocks
$1.46 $0.03 (2.1%) AXU stock closing price Aug 21, 2017 (Closing)

View and download Alexco Resource stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Alexco Resource P/E ratio data for the stock. The Alexco Resource stock price history chart shows that the stock price was at a high of 10.17 on 22 Apr, 2011 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-211.451.491.431.46175172N/A18.35
2017-08-181.451.471.421.43161096N/A17.97
2017-08-171.431.461.401.40118389N/A17.59
2017-08-161.361.471.361.44284981N/A18.03
2017-08-151.371.411.351.37292834N/A17.22
2017-08-141.361.401.351.38152356N/A17.34
2017-08-111.401.411.351.38131467N/A15.40
2017-08-101.371.411.351.38305157N/A15.40
2017-08-091.351.371.331.33190458N/A14.85
2017-08-081.331.351.301.33205976N/A14.85
2017-08-071.311.401.301.36195694N/A15.18
2017-08-041.351.361.301.33322118N/A14.85
2017-08-031.361.371.351.3582862N/A15.07
2017-08-021.391.421.361.37133911N/A15.29
2017-08-011.351.411.341.40266347N/A15.57
2017-07-311.361.471.351.35469154N/A15.07
2017-07-281.341.371.321.3585472N/A15.07
2017-07-271.401.401.341.35104744N/A15.07
2017-07-261.311.391.301.38389546N/A15.40
2017-07-251.301.341.301.32180327N/A14.74
2017-07-241.311.351.301.30219634N/A14.51
2017-07-211.371.381.311.32281206N/A14.74
2017-07-201.361.381.351.36170665N/A15.18
2017-07-191.351.391.351.37107974N/A15.26
2017-07-181.361.381.351.35220220N/A15.07
2017-07-171.341.361.321.36193227N/A15.18
2017-07-141.311.341.301.31106652N/A14.62
2017-07-131.311.331.281.29100430N/A14.40
2017-07-121.351.361.301.31226546N/A14.62
2017-07-111.311.351.301.34178092N/A14.96
2017-07-101.271.321.261.32156053N/A14.68
2017-07-071.291.291.251.27179575N/A14.18
2017-07-061.301.311.281.30135168N/A14.51
2017-07-051.271.311.271.31186351N/A14.62
2017-07-031.301.301.281.2987540N/A14.40
2017-06-301.311.351.311.3244692N/A14.74
2017-06-291.341.351.301.32134689N/A14.68
2017-06-281.381.381.311.34109953N/A14.96
2017-06-271.381.421.341.35184963N/A15.07
2017-06-261.351.381.331.38115953N/A15.40
2017-06-231.321.361.301.36359289N/A15.18
2017-06-221.301.341.291.30299989N/A14.51
2017-06-211.301.311.261.30379752N/A14.51
2017-06-201.381.381.261.29392842N/A14.40
2017-06-191.371.431.331.39411554N/A15.52
2017-06-161.361.501.331.33874351N/A14.85
2017-06-151.311.371.301.37290593N/A15.29
2017-06-141.361.391.321.32482810N/A14.74
2017-06-131.281.361.281.35361115N/A15.07
2017-06-121.261.281.251.28211650N/A14.29
2017-06-091.261.331.251.26339272N/A14.07
2017-06-081.311.331.261.28165227N/A14.29
2017-06-071.301.331.271.31248783N/A14.62
2017-06-061.311.351.261.29448817N/A14.40
2017-06-051.281.301.251.26224824N/A14.07
2017-06-021.301.341.271.28106636N/A14.29
2017-06-011.291.351.271.30223855N/A14.51
2017-05-311.261.301.261.30169418N/A14.51
2017-05-301.301.321.271.27180174N/A14.18
2017-05-261.341.351.291.32210681N/A14.74
2017-05-251.321.351.271.32294386N/A14.74
2017-05-241.341.371.281.32374045N/A14.74
2017-05-231.411.441.331.35292817N/A15.07
2017-05-221.311.451.311.41330935N/A15.74
2017-05-191.341.341.301.31132895N/A14.62
2017-05-181.401.431.261.33372182N/A14.85
2017-05-171.421.461.361.38285312N/A15.40
2017-05-161.441.461.341.40412694N/A15.63
2017-05-151.441.441.341.38350719N/A15.40
2017-05-121.361.381.321.38242777N/A15.40
2017-05-111.401.421.321.32341030N/A14.74
2017-05-101.351.431.351.40219284N/A15.63
2017-05-091.331.361.311.34196781N/A14.96
2017-05-081.391.391.341.37135426N/A14.02
2017-05-051.271.401.271.40426121N/A14.33
2017-05-041.301.311.251.27316369N/A13.00
2017-05-031.351.361.311.34226474N/A13.72
2017-05-021.361.371.331.35169957N/A13.82
2017-05-011.411.421.321.36247461N/A13.92
2017-04-281.401.441.381.43265638N/A14.64
2017-04-271.421.421.371.38213311N/A14.13
2017-04-261.421.431.361.43262549N/A14.64
2017-04-251.421.441.401.43343751N/A14.64
2017-04-241.511.511.441.46224479N/A14.94
2017-04-211.521.561.501.52170458N/A15.56
2017-04-201.461.511.421.51230714N/A15.46
2017-04-191.531.531.421.43519420N/A14.64
2017-04-181.541.561.511.55218105N/A15.87
2017-04-171.561.561.511.53292339N/A15.66
Get more Data

Alexco Resource Stock Chart

View AXU PE ratio, PS ratio stocks charts and compare with peers.
AXU Chart
Note: Compare Alexco Resource stock price history with the index and industry peers.

Alexco Resource Historical Prices: Past 5 years

Max Stock Price 4.66 Sep 19,2012
Min Stock Price 0.27 Mar 10,2015
Avg Stock Price 1.47

Alexco Resource Historical PE ratio: Past 5 years

Max PE Ratio 466 Sep 19,2012
Min PE Ratio 29.5 May 07,2013
Avg PE Ratio 164.36

Alexco Resource Historical PS ratio: Past 5 years

Max PS Ratio 20.77 Aug 15,2016
Min PS Ratio 0.71 Jun 26,2013
Avg PS Ratio 5.31

AXU Industry Peers

Company Price Change (%)
Endeavour Silver (EXK)2.20.02 (0.9%)
Great Panther Silver (GPL)1.330.01 (0.76%)
Quest Resource (QRHC)1.460.03 (2.01%)
Ecology And Environment (EEI)11.650.16 (1.35%)
Ecology And Environment (EEI)11.650.16 (1.35%)
Hecla Mining (HL)4.970.1 (2.05%)
Ssr Mining Inc (SSRM)9.970.08 (0.81%)

We provide Alexco Resource historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Alexco Resource stock analysis. The price movement is easily depicted in the Alexco Resource stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. AXU closed at 1.46 and traded with a volume of 175172 on the last trading day. The average P/S ratio was 5.2 as can be seen by Alexco Resource stock price history. .