Alexander Mining (AXM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/07/2010 10.25p 10.25p 10.12p 10.25p 7040
13/07/2010 10.75p 10.75p 10.25p 10.25p 67880
12/07/2010 10.75p 10.75p 10.50p 10.75p 300452
09/07/2010 10.75p 10.75p 10.66p 10.75p 50000
08/07/2010 10.75p 10.75p 10.63p 10.75p 26807
07/07/2010 10.75p 10.75p 10.50p 10.75p 45000
06/07/2010 10.75p 10.75p 10.53p 10.75p 80000
05/07/2010 10.75p 10.75p 10.50p 10.75p 26442
02/07/2010 10.75p 10.75p 10.55p 10.75p 14631
01/07/2010 10.75p 10.75p 10.50p 10.75p 37241
30/06/2010 11.25p 11.25p 10.75p 10.75p 50000
29/06/2010 11.25p 11.50p 11.00p 11.25p 323842
28/06/2010 11.25p 11.25p 11.25p 11.25p 0
25/06/2010 11.50p 11.50p 11.00p 11.25p 131122
24/06/2010 11.50p 11.50p 11.50p 11.50p 0
23/06/2010 11.50p 11.50p 11.25p 11.50p 50000
22/06/2010 11.25p 11.50p 11.00p 11.50p 120431
21/06/2010 11.25p 11.25p 11.00p 11.25p 949
18/06/2010 11.25p 11.39p 11.00p 11.25p 13977
17/06/2010 11.25p 11.25p 11.25p 11.25p 0
16/06/2010 11.25p 11.25p 11.05p 11.25p 10827
15/06/2010 11.25p 11.50p 11.05p 11.25p 121718
14/06/2010 10.25p 11.25p 10.25p 11.25p 286851
11/06/2010 10.00p 10.35p 10.00p 10.25p 328242
10/06/2010 10.25p 10.25p 9.75p 10.00p 430257
09/06/2010 10.25p 10.25p 9.75p 10.25p 156735
08/06/2010 11.00p 11.03p 9.80p 10.25p 283904
07/06/2010 11.00p 11.00p 10.50p 11.00p 55344
04/06/2010 11.50p 12.00p 10.50p 11.00p 414537
03/06/2010 11.50p 11.50p 11.50p 11.50p 0
02/06/2010 11.50p 11.50p 11.50p 11.50p 0
01/06/2010 11.50p 11.60p 11.50p 11.50p 2444
28/05/2010 11.75p 11.75p 11.01p 11.50p 120723
27/05/2010 11.75p 11.75p 11.50p 11.75p 90411
26/05/2010 12.25p 12.25p 11.50p 11.75p 63085
25/05/2010 12.25p 12.25p 11.75p 12.25p 507981
24/05/2010 12.00p 12.50p 11.90p 12.25p 398255
21/05/2010 12.50p 12.50p 11.59p 12.00p 249822
20/05/2010 13.25p 13.25p 12.75p 12.75p 111500
19/05/2010 13.50p 13.50p 13.00p 13.25p 198875
18/05/2010 13.50p 13.63p 13.26p 13.50p 28932
17/05/2010 13.50p 13.70p 13.30p 13.50p 266476
14/05/2010 13.25p 13.50p 13.25p 13.50p 198860
13/05/2010 12.75p 13.25p 12.75p 13.25p 98702
12/05/2010 12.75p 13.00p 12.60p 12.75p 85000
11/05/2010 12.75p 12.88p 12.60p 12.75p 128785
10/05/2010 12.25p 12.90p 12.25p 12.75p 650177
07/05/2010 12.75p 12.75p 11.50p 12.25p 144530
06/05/2010 13.00p 13.25p 12.80p 13.00p 185980
05/05/2010 13.25p 13.25p 12.50p 12.75p 254677
04/05/2010 13.75p 13.75p 13.00p 13.25p 113912
30/04/2010 13.75p 14.00p 13.55p 13.75p 132215
29/04/2010 13.75p 13.75p 13.50p 13.75p 59195
28/04/2010 14.25p 14.25p 13.75p 13.75p 103500
27/04/2010 14.50p 14.50p 14.25p 14.25p 150437
26/04/2010 14.25p 14.50p 14.03p 14.50p 114992
23/04/2010 14.25p 14.25p 14.03p 14.25p 39879
22/04/2010 14.00p 14.50p 13.81p 14.25p 407756
21/04/2010 14.00p 14.00p 13.80p 14.00p 73368
20/04/2010 14.00p 14.25p 13.85p 14.00p 86482
19/04/2010 14.50p 14.50p 14.00p 14.00p 549222
16/04/2010 14.25p 14.70p 14.19p 14.50p 186450
15/04/2010 15.00p 15.00p 14.19p 14.25p 324835
14/04/2010 14.00p 15.25p 14.00p 15.00p 1437119
13/04/2010 12.75p 14.00p 12.67p 14.00p 491352
12/04/2010 13.00p 13.00p 12.75p 12.75p 15000
09/04/2010 12.75p 13.25p 12.75p 13.00p 273296
08/04/2010 13.25p 13.25p 12.50p 12.75p 118351
07/04/2010 13.25p 13.25p 13.00p 13.25p 39129
06/04/2010 13.00p 13.49p 12.80p 13.25p 455351
01/04/2010 12.75p 13.00p 12.75p 13.00p 132310
31/03/2010 13.00p 13.00p 12.00p 12.75p 342709
30/03/2010 13.25p 13.25p 13.00p 13.00p 22450
29/03/2010 13.00p 13.49p 12.75p 13.25p 187876
26/03/2010 13.50p 13.60p 13.00p 13.00p 245897
25/03/2010 13.50p 13.75p 13.26p 13.50p 400977
24/03/2010 13.25p 13.75p 13.20p 13.50p 412265
23/03/2010 12.50p 13.60p 12.45p 13.25p 1562272
22/03/2010 12.00p 12.05p 11.75p 12.00p 127437
19/03/2010 12.00p 12.10p 11.75p 12.00p 15000
18/03/2010 12.50p 12.50p 11.50p 12.00p 535208
17/03/2010 12.25p 12.50p 12.13p 12.50p 196532
16/03/2010 12.00p 12.25p 12.00p 12.25p 131700
15/03/2010 11.75p 12.00p 11.75p 12.00p 48404
12/03/2010 12.25p 12.25p 11.50p 11.75p 355793
11/03/2010 12.50p 12.50p 12.00p 12.25p 127115
10/03/2010 12.75p 12.75p 12.25p 12.50p 130000
09/03/2010 12.75p 12.75p 12.50p 12.75p 21765
08/03/2010 13.25p 13.25p 12.50p 12.75p 243797
05/03/2010 13.25p 13.25p 12.75p 13.25p 70205
04/03/2010 13.25p 13.25p 13.00p 13.25p 86722
03/03/2010 13.50p 13.50p 13.00p 13.25p 59991
02/03/2010 13.50p 13.60p 13.20p 13.50p 207373
01/03/2010 13.75p 13.75p 13.25p 13.50p 147237
26/02/2010 13.75p 13.75p 13.69p 13.75p 41751
25/02/2010 13.75p 13.75p 13.50p 13.75p 26761
24/02/2010 14.00p 14.00p 13.75p 13.75p 143703
23/02/2010 14.00p 14.00p 13.75p 14.00p 193011
22/02/2010 13.50p 14.25p 13.44p 14.00p 787418
19/02/2010 12.75p 14.25p 12.63p 13.50p 833602
18/02/2010 12.75p 12.75p 12.60p 12.75p 114773
17/02/2010 12.75p 12.75p 12.50p 12.75p 331308
16/02/2010 12.50p 12.75p 12.50p 12.75p 303160
15/02/2010 12.50p 12.75p 12.45p 12.50p 174311
12/02/2010 12.50p 12.70p 12.16p 12.50p 199445
11/02/2010 12.00p 12.75p 12.00p 12.50p 544073
10/02/2010 12.25p 12.25p 11.86p 12.00p 142323
09/02/2010 12.00p 12.33p 12.00p 12.25p 56000
08/02/2010 12.00p 12.33p 11.71p 12.00p 124871
05/02/2010 13.25p 13.25p 12.00p 12.00p 398084
04/02/2010 13.00p 14.00p 12.25p 13.25p 962820
03/02/2010 10.75p 11.25p 10.75p 11.00p 196151
02/02/2010 10.75p 10.75p 10.58p 10.75p 20487
01/02/2010 10.75p 10.88p 10.75p 10.75p 714
29/01/2010 10.75p 10.88p 10.53p 10.75p 26840
28/01/2010 10.50p 10.75p 10.50p 10.75p 67171
27/01/2010 10.50p 10.75p 10.50p 10.50p 82032
26/01/2010 10.50p 10.93p 10.50p 10.50p 33989
25/01/2010 10.75p 10.75p 10.32p 10.50p 61019
22/01/2010 11.50p 11.50p 10.58p 10.75p 238209
21/01/2010 12.00p 12.00p 11.50p 11.50p 36364
20/01/2010 12.00p 12.25p 11.75p 12.00p 145726
19/01/2010 12.50p 12.50p 11.80p 12.00p 167096
18/01/2010 12.50p 12.60p 12.25p 12.50p 225914
15/01/2010 12.50p 12.65p 12.39p 12.50p 17869
14/01/2010 12.50p 12.75p 12.38p 12.50p 54063
13/01/2010 12.75p 12.75p 12.25p 12.50p 376975
12/01/2010 13.75p 14.00p 12.38p 12.75p 524310
11/01/2010 13.50p 14.00p 13.26p 13.75p 481771
08/01/2010 12.00p 13.75p 12.00p 13.50p 1027469
07/01/2010 12.75p 13.00p 11.85p 12.00p 475090
06/01/2010 11.25p 12.75p 11.25p 12.50p 534764
05/01/2010 11.25p 11.50p 11.13p 11.25p 55050
04/01/2010 11.00p 11.25p 11.00p 11.25p 67999
31/12/2009 11.00p 11.00p 11.00p 11.00p 0
30/12/2009 10.50p 11.00p 10.50p 11.00p 80951
29/12/2009 10.25p 10.58p 10.25p 10.50p 143500
24/12/2009 10.25p 10.50p 10.25p 10.25p 47259
23/12/2009 10.25p 10.50p 10.25p 10.50p 5000
22/12/2009 10.00p 10.40p 9.85p 10.25p 159359
21/12/2009 10.50p 10.50p 9.75p 10.00p 51214
18/12/2009 10.50p 10.60p 10.25p 10.50p 186140
17/12/2009 10.50p 10.65p 10.25p 10.50p 61222
16/12/2009 10.75p 11.00p 10.50p 10.50p 101308
15/12/2009 11.00p 11.20p 10.30p 10.75p 315487
14/12/2009 10.50p 11.25p 10.50p 11.00p 280867
11/12/2009 10.50p 10.75p 10.29p 10.50p 141448
10/12/2009 9.50p 10.60p 9.50p 10.50p 250754
09/12/2009 9.75p 9.88p 9.00p 9.50p 119641
08/12/2009 10.75p 10.75p 9.88p 9.88p 204257
07/12/2009 11.25p 11.25p 10.75p 10.75p 276606
04/12/2009 10.50p 12.00p 10.50p 11.25p 477480
03/12/2009 9.38p 11.00p 9.38p 10.50p 348224
02/12/2009 8.63p 9.50p 8.63p 9.38p 331708
01/12/2009 8.63p 8.75p 8.50p 8.63p 94737
30/11/2009 9.25p 9.25p 8.00p 8.63p 585591
27/11/2009 9.25p 9.50p 9.15p 9.25p 62000
26/11/2009 9.25p 9.25p 9.25p 9.25p 0
25/11/2009 9.25p 9.25p 9.25p 9.25p 0
24/11/2009 9.13p 9.25p 9.13p 9.25p 61281
23/11/2009 9.38p 9.38p 9.00p 9.13p 316746
20/11/2009 9.63p 9.70p 9.30p 9.38p 155518
19/11/2009 9.25p 9.75p 9.00p 9.63p 229965
18/11/2009 9.75p 9.92p 9.30p 9.63p 86000
17/11/2009 10.25p 10.25p 9.50p 9.75p 170567
16/11/2009 10.25p 10.40p 10.00p 10.25p 56623
13/11/2009 10.50p 10.50p 10.17p 10.25p 132547
12/11/2009 10.50p 10.75p 10.50p 10.50p 52925
11/11/2009 10.50p 10.50p 10.17p 10.50p 43512
10/11/2009 10.25p 10.75p 10.15p 10.50p 382819
09/11/2009 10.25p 10.30p 10.05p 10.25p 116024
06/11/2009 10.50p 10.38p 9.80p 10.25p 174451
05/11/2009 10.50p 10.50p 10.11p 10.50p 23372
04/11/2009 10.50p 10.50p 10.00p 10.50p 121085
03/11/2009 10.50p 10.50p 10.11p 10.50p 23699
02/11/2009 10.00p 10.70p 10.22p 10.50p 555706
30/10/2009 9.25p 10.50p 9.45p 10.00p 274794
29/10/2009 10.25p 10.25p 9.13p 9.25p 932988
28/10/2009 10.75p 10.53p 10.00p 10.25p 63814
27/10/2009 11.00p 10.75p 10.50p 10.75p 124648
26/10/2009 11.00p 11.00p 10.85p 11.00p 22836
23/10/2009 11.25p 11.25p 11.00p 11.00p 150960
22/10/2009 11.50p 11.50p 11.25p 11.25p 121931
21/10/2009 11.75p 11.85p 11.50p 11.50p 110063
20/10/2009 12.25p 12.25p 11.50p 11.75p 259041
19/10/2009 12.00p 12.25p 12.00p 12.25p 361211
16/10/2009 12.00p 12.00p 11.67p 12.00p 290745
15/10/2009 12.00p 12.00p 11.00p 12.00p 426247
14/10/2009 12.75p 12.65p 11.75p 12.00p 260160
13/10/2009 12.75p 13.00p 12.50p 12.75p 680376
12/10/2009 11.75p 12.75p 11.50p 12.75p 458922
09/10/2009 11.75p 11.85p 11.30p 11.75p 261095
08/10/2009 12.25p 12.40p 11.50p 11.75p 404310
07/10/2009 10.75p 12.50p 10.90p 12.25p 934119
06/10/2009 11.75p 11.63p 10.50p 10.75p 599638
05/10/2009 12.00p 11.80p 11.50p 11.75p 150374
02/10/2009 12.75p 12.25p 11.25p 12.00p 803080
01/10/2009 12.75p 13.00p 12.75p 12.75p 391878
30/09/2009 13.25p 13.16p 12.53p 12.75p 1263184
29/09/2009 13.50p 13.56p 13.07p 13.25p 443247

*Close Price adjusted for both dividends and splits