Alexander Mining (AXM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alexander Mining

Date Open High Low Close* Volume
28/04/2011 10.13p 10.21p 10.00p 10.13p 222868
27/04/2011 10.63p 10.63p 9.99p 10.13p 250765
26/04/2011 10.63p 10.64p 10.50p 10.63p 32422
21/04/2011 10.63p 10.64p 10.50p 10.63p 282880
20/04/2011 10.63p 10.70p 10.50p 10.63p 777524
19/04/2011 11.13p 11.13p 10.63p 10.63p 200000
18/04/2011 11.25p 11.33p 10.50p 11.13p 572586
15/04/2011 11.13p 11.25p 11.00p 11.13p 61343
14/04/2011 11.13p 11.25p 11.00p 11.13p 219629
13/04/2011 11.25p 11.50p 11.00p 11.13p 227019
12/04/2011 11.25p 11.25p 11.00p 11.13p 223826
11/04/2011 11.13p 11.28p 11.00p 11.25p 176059
08/04/2011 11.00p 11.22p 11.00p 11.13p 182395
07/04/2011 11.00p 11.10p 11.00p 11.00p 83177
06/04/2011 10.38p 11.22p 10.38p 11.00p 1415790
05/04/2011 10.38p 10.47p 10.25p 10.38p 384105
04/04/2011 10.63p 10.63p 10.50p 10.63p 124000
01/04/2011 10.63p 10.63p 10.52p 10.63p 162829
31/03/2011 10.88p 10.88p 10.63p 10.88p 106623
30/03/2011 10.88p 10.88p 10.75p 10.88p 182845
29/03/2011 10.88p 10.88p 10.87p 10.88p 10345
28/03/2011 11.13p 11.13p 11.00p 11.13p 143356
25/03/2011 11.13p 11.15p 11.00p 11.13p 385696
24/03/2011 11.25p 11.25p 11.00p 11.13p 158909
23/03/2011 11.50p 11.50p 11.25p 11.25p 245058
22/03/2011 11.63p 12.00p 11.25p 11.50p 409361
21/03/2011 10.88p 11.75p 10.88p 11.50p 277631
18/03/2011 10.88p 10.88p 10.80p 10.88p 147529
17/03/2011 11.25p 11.25p 10.80p 10.88p 343722
16/03/2011 11.38p 11.38p 11.25p 11.25p 198260
15/03/2011 11.13p 11.38p 11.00p 11.38p 528034
14/03/2011 12.00p 12.00p 11.76p 11.88p 310083
11/03/2011 12.50p 12.50p 11.90p 12.13p 577885
10/03/2011 13.12p 13.10p 12.50p 12.63p 745971
09/03/2011 13.38p 13.27p 13.00p 13.12p 132427
08/03/2011 14.25p 14.05p 13.25p 13.38p 425598
07/03/2011 13.75p 14.25p 13.65p 14.25p 695578
04/03/2011 13.63p 14.00p 13.50p 13.75p 787489
03/03/2011 13.25p 13.63p 13.25p 13.38p 528340
02/03/2011 14.13p 14.00p 13.05p 13.12p 1442456
01/03/2011 14.75p 14.85p 14.00p 14.13p 378519
28/02/2011 15.00p 15.00p 14.62p 14.62p 354648
25/02/2011 15.13p 15.45p 15.00p 15.00p 856627
24/02/2011 16.75p 17.00p 15.13p 15.13p 2657428
23/02/2011 16.00p 16.50p 15.50p 16.25p 1860592
22/02/2011 16.75p 16.55p 16.00p 16.00p 923509
21/02/2011 16.88p 16.90p 16.50p 16.75p 786800
18/02/2011 16.88p 17.25p 16.75p 17.00p 1243732
17/02/2011 16.37p 17.00p 16.35p 16.88p 509665
16/02/2011 16.25p 16.37p 16.13p 16.37p 225817
15/02/2011 16.25p 16.34p 16.00p 16.25p 479894
14/02/2011 16.25p 16.35p 16.00p 16.25p 315989
11/02/2011 16.27p 16.34p 16.05p 16.25p 296653
10/02/2011 16.55p 16.55p 16.00p 16.50p 542542
09/02/2011 16.84p 16.84p 16.55p 16.75p 114438
08/02/2011 16.85p 17.13p 16.50p 16.75p 240628
07/02/2011 17.02p 17.25p 16.60p 17.00p 352177
04/02/2011 16.88p 17.50p 16.75p 17.00p 1454184
03/02/2011 15.32p 17.00p 15.32p 17.00p 1727329
02/02/2011 15.00p 15.32p 15.00p 15.25p 108335
01/02/2011 15.50p 15.50p 15.00p 15.50p 134861
31/01/2011 15.75p 15.75p 15.50p 15.50p 2500
28/01/2011 15.50p 15.75p 15.04p 15.75p 445901
27/01/2011 15.25p 15.50p 15.08p 15.50p 347218
26/01/2011 15.50p 15.50p 15.08p 15.25p 155203
25/01/2011 16.25p 16.25p 15.50p 15.75p 354443
24/01/2011 16.50p 16.50p 16.10p 16.25p 551610
21/01/2011 17.00p 17.04p 15.50p 16.25p 1737613
20/01/2011 16.75p 17.50p 16.63p 17.00p 1671931
19/01/2011 14.75p 17.50p 14.75p 16.75p 1696774
18/01/2011 13.75p 16.25p 13.50p 14.75p 1264370
17/01/2011 13.61p 14.00p 13.59p 13.75p 552035
14/01/2011 13.80p 14.00p 13.75p 13.75p 812900
13/01/2011 13.85p 14.00p 13.75p 14.00p 311674
12/01/2011 14.71p 14.75p 13.75p 14.00p 1378899
11/01/2011 12.37p 14.50p 12.37p 14.50p 1767705
10/01/2011 11.25p 12.96p 11.00p 12.50p 2190111
07/01/2011 11.25p 11.25p 11.02p 11.25p 288880
06/01/2011 11.25p 11.25p 11.00p 11.25p 529260
05/01/2011 11.50p 11.50p 10.75p 11.25p 725434
04/01/2011 10.25p 11.50p 10.04p 11.50p 3078360
31/12/2010 10.25p 10.25p 10.00p 10.00p 375534
30/12/2010 10.75p 10.75p 10.00p 10.25p 1175686
29/12/2010 10.75p 10.75p 10.50p 10.75p 140779
24/12/2010 10.75p 10.75p 10.55p 10.75p 2
23/12/2010 10.75p 10.75p 10.50p 10.75p 101358
22/12/2010 10.75p 10.75p 10.50p 10.75p 113538
21/12/2010 10.75p 10.75p 10.51p 10.75p 30000
20/12/2010 10.75p 10.80p 10.55p 10.75p 847265
17/12/2010 10.75p 10.75p 10.50p 10.75p 148212
16/12/2010 10.75p 10.75p 10.50p 10.75p 599201
15/12/2010 10.75p 10.75p 10.50p 10.75p 33603
14/12/2010 10.75p 10.75p 10.50p 10.75p 12023
13/12/2010 10.75p 10.75p 10.50p 10.75p 447500
10/12/2010 10.75p 10.88p 10.55p 10.75p 58667
09/12/2010 10.75p 10.75p 10.50p 10.75p 107367
08/12/2010 10.75p 10.75p 10.55p 10.75p 315479
07/12/2010 10.75p 10.75p 10.50p 10.75p 438059
06/12/2010 10.75p 10.75p 10.25p 10.75p 443739
03/12/2010 10.75p 10.75p 10.57p 10.75p 80207
02/12/2010 10.75p 10.75p 10.58p 10.75p 283713
01/12/2010 10.75p 10.75p 10.50p 10.75p 513802
30/11/2010 10.75p 10.75p 10.50p 10.75p 528575
29/11/2010 11.25p 11.25p 10.51p 10.75p 982185
26/11/2010 11.25p 11.25p 11.00p 11.25p 245340
25/11/2010 11.50p 11.50p 11.00p 11.25p 1189662
24/11/2010 11.50p 11.75p 11.00p 11.25p 829599
23/11/2010 12.25p 12.28p 11.50p 11.50p 780632
22/11/2010 12.75p 12.75p 12.01p 12.25p 400002
19/11/2010 13.00p 13.01p 12.38p 12.75p 267231
18/11/2010 13.25p 13.25p 12.75p 13.00p 148364
17/11/2010 13.25p 13.25p 13.20p 13.25p 5025
16/11/2010 13.25p 13.25p 13.03p 13.25p 176274
15/11/2010 13.25p 13.25p 13.00p 13.25p 455316
12/11/2010 13.00p 13.25p 12.88p 13.25p 517533
11/11/2010 12.25p 13.00p 12.25p 13.00p 286926
10/11/2010 13.00p 13.00p 12.13p 12.25p 270902
09/11/2010 13.25p 13.25p 12.75p 13.00p 84848
08/11/2010 13.50p 13.50p 13.00p 13.25p 435492
05/11/2010 13.50p 13.50p 13.25p 13.50p 73283
04/11/2010 13.25p 13.50p 13.25p 13.50p 121233
03/11/2010 13.25p 13.25p 13.00p 13.25p 184867
02/11/2010 13.25p 13.25p 13.00p 13.25p 10000
01/11/2010 13.25p 13.25p 13.10p 13.25p 30000
29/10/2010 13.25p 13.25p 12.50p 13.25p 613152
28/10/2010 13.50p 13.50p 13.10p 13.25p 75065
27/10/2010 13.75p 13.75p 13.50p 13.50p 48168
26/10/2010 14.00p 14.00p 13.51p 13.75p 255910
25/10/2010 13.75p 14.00p 13.55p 14.00p 492637
22/10/2010 13.75p 13.75p 13.44p 13.75p 28207
21/10/2010 13.50p 13.75p 13.25p 13.75p 317711
20/10/2010 13.50p 13.50p 13.25p 13.50p 176277
19/10/2010 13.50p 13.75p 13.29p 13.50p 346534
18/10/2010 13.25p 13.50p 13.00p 13.50p 548913
15/10/2010 12.75p 13.25p 12.75p 13.25p 1440472
14/10/2010 12.00p 12.75p 11.75p 12.75p 546224
13/10/2010 12.25p 12.25p 11.77p 12.00p 46455
12/10/2010 12.50p 12.50p 12.02p 12.25p 252018
11/10/2010 12.50p 12.50p 12.25p 12.50p 190038
08/10/2010 12.50p 12.50p 12.27p 12.50p 89587
07/10/2010 12.50p 12.50p 12.13p 12.50p 163267
06/10/2010 12.50p 12.55p 12.30p 12.50p 56878
05/10/2010 13.00p 13.00p 12.50p 12.50p 600453
04/10/2010 13.50p 13.50p 12.75p 13.00p 449838
01/10/2010 13.25p 13.75p 13.00p 13.50p 933942
30/09/2010 11.75p 13.50p 11.63p 13.25p 2981707
29/09/2010 11.25p 11.75p 11.15p 11.75p 869803
28/09/2010 11.50p 11.50p 11.00p 11.25p 576238
27/09/2010 11.25p 11.50p 11.08p 11.50p 1161740
24/09/2010 11.50p 11.50p 11.00p 11.25p 206715
23/09/2010 11.50p 11.50p 11.25p 11.50p 98019
22/09/2010 11.50p 11.55p 11.25p 11.50p 433833
21/09/2010 12.00p 12.00p 11.27p 11.50p 301337
20/09/2010 12.00p 12.02p 11.80p 12.00p 177647
17/09/2010 12.50p 12.50p 11.75p 12.00p 228699
16/09/2010 12.50p 12.63p 12.25p 12.50p 483995
15/09/2010 12.50p 12.50p 12.50p 12.50p 97585
14/09/2010 12.50p 12.52p 12.35p 12.50p 39388
13/09/2010 12.50p 12.65p 12.30p 12.50p 163506
10/09/2010 12.25p 12.55p 12.05p 12.50p 42855
09/09/2010 12.50p 12.50p 12.00p 12.25p 141159
08/09/2010 12.50p 12.75p 12.26p 12.50p 544643
07/09/2010 12.50p 12.88p 12.30p 12.50p 671923
06/09/2010 12.50p 12.70p 12.25p 12.50p 620585
03/09/2010 12.00p 12.75p 11.83p 12.50p 1071436
02/09/2010 11.50p 12.50p 11.40p 12.00p 2163854
01/09/2010 11.25p 11.50p 11.13p 11.50p 497296
31/08/2010 11.50p 11.50p 11.10p 11.25p 177461
27/08/2010 11.25p 11.63p 11.25p 11.50p 769930
26/08/2010 11.00p 11.45p 10.76p 11.25p 1192914
25/08/2010 11.00p 11.00p 10.75p 11.00p 108963
24/08/2010 11.00p 11.00p 10.75p 11.00p 16746
23/08/2010 11.00p 11.00p 10.87p 11.00p 6899
20/08/2010 11.00p 11.00p 10.85p 11.00p 996
19/08/2010 11.00p 11.00p 10.75p 11.00p 30371
18/08/2010 11.00p 11.00p 10.75p 11.00p 7700
17/08/2010 11.00p 11.05p 10.80p 11.00p 5352
16/08/2010 11.00p 11.15p 11.00p 11.00p 8820
13/08/2010 11.00p 11.15p 10.80p 11.00p 22116
12/08/2010 11.50p 11.50p 11.00p 11.00p 90507
11/08/2010 11.50p 11.65p 11.25p 11.50p 893083
10/08/2010 11.50p 11.75p 11.28p 11.50p 771725
09/08/2010 10.75p 11.75p 10.75p 11.50p 1186753
06/08/2010 10.25p 10.88p 10.25p 10.75p 523955
05/08/2010 10.25p 10.28p 10.25p 10.25p 114312
04/08/2010 10.25p 10.25p 10.25p 10.25p 0
03/08/2010 9.88p 10.50p 9.88p 10.25p 250000
02/08/2010 9.88p 9.88p 9.75p 9.88p 32378
30/07/2010 9.88p 9.88p 9.88p 9.88p 0
29/07/2010 10.25p 10.25p 9.75p 9.88p 229250
28/07/2010 10.25p 10.25p 9.25p 10.25p 2496092
27/07/2010 10.25p 10.25p 10.13p 10.25p 29269
26/07/2010 10.25p 10.25p 10.25p 10.25p 40000
23/07/2010 10.25p 10.35p 10.13p 10.25p 94866
22/07/2010 10.25p 10.33p 10.13p 10.25p 60345
21/07/2010 10.25p 10.35p 10.25p 10.25p 202282
20/07/2010 10.25p 10.25p 10.10p 10.25p 160000
19/07/2010 10.25p 10.35p 10.14p 10.25p 21150
16/07/2010 10.25p 10.35p 10.14p 10.25p 56568
15/07/2010 10.25p 10.35p 10.14p 10.25p 46050

*Close Price adjusted for both dividends and splits