Alexco Resource Stock Price History, AXU Historical Prices

Add to My Stocks
$1.38 $0.03 (2.13%) AXU stock closing price Feb 16, 2018 (Closing)

The 10 year data of Alexco Resource stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Alexco Resource price to earnings ratio data. The Alexco Resource stock price history chart shows that the stock price reached a high of $4.05 on Feb 18, 2013, and a low of $0.27 on Mar 10, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 1.37 1.48 1.36 1.38 362,215 - 18.36
2018-02-15 1.47 1.5 1.41 1.41 337,291 - 18.76
2018-02-14 1.29 1.47 1.29 1.44 400,686 - 19.09
2018-02-13 1.33 1.35 1.24 1.29 393,848 - 17.16
2018-02-12 1.28 1.36 1.28 1.32 285,773 - 17.56
2018-02-09 1.3 1.31 1.26 1.29 353,518 - 17.16
2018-02-08 1.36 1.38 1.31 1.31 322,726 - 17.43
2018-02-07 1.38 1.4 1.35 1.36 155,949 - 18.09
2018-02-06 1.38 1.41 1.36 1.38 212,476 - 18.36
2018-02-05 1.34 1.43 1.32 1.41 393,010 - 18.76
2018-02-02 1.49 1.5 1.31 1.35 561,038 - 17.96
2018-02-01 1.51 1.53 1.48 1.5 199,509 - 19.95
2018-01-31 1.53 1.55 1.5 1.53 176,236 - 20.35
2018-01-30 1.56 1.56 1.51 1.52 197,025 - 20.22
2018-01-29 1.59 1.59 1.53 1.56 269,474 - 20.75
2018-01-26 1.65 1.68 1.61 1.61 226,321 - 21.42
2018-01-25 1.75 1.75 1.56 1.65 639,997 - 21.95
2018-01-24 1.79 1.79 1.7 1.73 493,277 - 23.01
2018-01-23 1.6 1.67 1.56 1.66 267,376 - 22.08
2018-01-22 1.65 1.66 1.6 1.6 180,642 - 21.28
2018-01-19 1.61 1.66 1.6 1.65 124,209 - 21.95
2018-01-18 1.68 1.68 1.6 1.6 280,981 - 21.28
2018-01-17 1.65 1.73 1.63 1.65 394,483 - 21.95
2018-01-16 1.69 1.73 1.64 1.68 598,072 - 22.28
2018-01-12 1.53 1.62 1.51 1.61 369,440 - 21.42
2018-01-11 1.49 1.49 1.44 1.49 439,393 - 19.82
2018-01-10 1.46 1.5 1.43 1.43 241,754 - 19.02
2018-01-09 1.52 1.53 1.43 1.43 600,470 - 19.02
2018-01-08 1.57 1.58 1.47 1.52 482,458 - 20.22
2018-01-05 1.61 1.61 1.54 1.56 298,652 - 20.75
2018-01-04 1.61 1.64 1.56 1.56 292,535 - 20.75
2018-01-03 1.68 1.69 1.56 1.63 446,307 - 21.68
2018-01-02 1.65 1.72 1.55 1.67 586,748 - 22.21
2017-12-29 1.55 1.6 1.54 1.59 245,470 - 21.15
2017-12-28 1.58 1.61 1.54 1.54 165,026 - 20.49
2017-12-27 1.6 1.6 1.54 1.58 128,982 - 21.02
2017-12-26 1.58 1.61 1.56 1.57 136,773 - 20.88
2017-12-22 1.53 1.64 1.53 1.58 475,284 - 21.02
2017-12-21 1.52 1.58 1.5 1.52 315,585 - 20.22
2017-12-20 1.47 1.54 1.43 1.54 372,609 - 20.49
2017-12-19 1.45 1.47 1.39 1.47 319,158 - 19.55
2017-12-18 1.3 1.44 1.3 1.44 458,534 - 19.16
2017-12-15 1.39 1.41 1.31 1.31 205,769 - 17.43
2017-12-14 1.4 1.4 1.33 1.37 203,149 - 18.22
2017-12-13 1.28 1.38 1.28 1.36 390,240 - 18.09
2017-12-12 1.25 1.28 1.25 1.27 297,451 - 16.89
2017-12-11 1.32 1.32 1.26 1.26 371,688 - 16.76
2017-12-08 1.28 1.35 1.28 1.31 184,498 - 17.43
2017-12-07 1.27 1.33 1.26 1.28 154,000 - 17.03
2017-12-06 1.32 1.34 1.28 1.28 217,106 - 17.03
2017-12-05 1.38 1.38 1.29 1.34 268,307 - 17.76
2017-12-04 1.37 1.4 1.34 1.36 169,197 - 18.09
2017-12-01 1.35 1.4 1.34 1.38 185,399 - 18.36
2017-11-30 1.39 1.4 1.33 1.33 212,328 - 17.69
2017-11-29 1.4 1.41 1.38 1.4 147,932 - 18.62
2017-11-28 1.43 1.46 1.4 1.42 325,864 - 18.89
2017-11-27 1.41 1.45 1.35 1.44 517,818 - 19.16
2017-11-24 1.34 1.38 1.3 1.36 224,517 - 18.09
2017-11-23 0 0 0 1.3 0 - -
2017-11-22 1.42 1.42 1.3 1.3 559,137 - 17.29
2017-11-21 1.46 1.48 1.3 1.32 1,662,735 - 17.56
2017-11-20 1.29 1.29 1.18 1.18 256,932 - 15.7
2017-11-17 1.17 1.24 1.17 1.24 229,896 - 16.43
2017-11-16 1.21 1.22 1.17 1.17 149,881 - 15.56
2017-11-15 1.24 1.24 1.17 1.18 161,182 - 15.7
2017-11-14 1.21 1.24 1.21 1.23 62,432 - 16.3
2017-11-13 1.28 1.28 1.21 1.22 146,163 - 16.23
2017-11-10 1.3 1.31 1.26 1.27 147,805 - 16.89
2017-11-09 1.25 1.33 1.25 1.32 164,743 - 17.56
2017-11-08 1.28 1.29 1.25 1.27 180,421 - 16.89
2017-11-07 1.25 1.29 1.25 1.27 180,228 - 16.89
2017-11-06 1.27 1.28 1.23 1.25 226,300 - 16.68
2017-11-03 1.23 1.25 1.2 1.25 231,343 - 16.63
2017-11-02 1.28 1.28 1.2 1.25 214,997 - 15.71
2017-11-01 1.29 1.29 1.2 1.26 281,523 - 15.83
2017-10-31 1.1 1.25 1.1 1.23 366,092 - 15.46
2017-10-30 1.16 1.19 1.1 1.11 410,092 - 13.95
2017-10-27 1.16 1.23 1.15 1.16 570,676 - 14.58
2017-10-26 1.22 1.23 1.16 1.16 314,579 - 14.58
2017-10-25 1.27 1.28 1.21 1.21 344,407 - 15.21
2017-10-24 1.36 1.36 1.26 1.26 432,533 - 15.83
2017-10-23 1.31 1.37 1.31 1.34 314,037 - 16.84
2017-10-20 1.38 1.38 1.31 1.32 402,346 - 16.59
2017-10-19 1.38 1.41 1.37 1.39 178,015 - 17.47
2017-10-18 1.39 1.4 1.35 1.37 147,192 - 17.22
2017-10-17 1.42 1.42 1.27 1.37 343,400 - 17.22
2017-10-16 1.5 1.5 1.4 1.4 268,947 - 17.59
2017-10-13 1.5 1.5 1.46 1.48 211,650 - 18.6
2017-10-12 1.51 1.52 1.49 1.5 94,222 - 18.79
Get more Data

Alexco Resource Stock History 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 Stock Price History: Past 5 years

Max Stock Price4.05Feb 18,2013
Min Stock Price0.27Mar 10,2015
Avg Stock Price1.22

Alexco Resource Historical PE ratio: Past 5 years

Max PE Ratio80Mar 12,2013
Min PE Ratio29.5May 07,2013
Avg PE Ratio55.23

Alexco Resource Historical PS ratio: Past 5 years

Max PS Ratio23.01Jan 24,2018
Min PS Ratio0.71Jun 26,2013
Avg PS Ratio6.87

AXU Industry Peers

Company Price Change (%)
Great Panther Silver (GPL)1.220 (0%)
Amers Silver Cp (USAS)3.830.12 (3.04%)
Silvercrest Mines (SVLC)0.860.02 (2.27%)
Avino Silver (ASM)1.330.04 (2.92%)
Ecology And Environment (EEI)11.50.05 (0.44%)
Ecology And Environment (EEI)11.50.05 (0.44%)
Ssr Mining Inc (SSRM)8.640.18 (2.04%)

We provide Alexco Resource share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Alexco Resource stock analysis. Alexco Resource stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. AXU stock closed at $1.38 and traded with a volume of 362,215 on the last trading day. Looking at Alexco Resource stock history data, the P/S ratio was at a low of 0.71 on Jun 26, 2013.