Alexander Mining (AXM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/01/2016 0.16p 0.16p 0.14p 0.16p 1198925
27/01/2016 0.13p 0.19p 0.13p 0.16p 4602885
26/01/2016 0.13p 0.18p 0.12p 0.13p 769448
25/01/2016 0.14p 0.18p 0.13p 0.13p 655162
22/01/2016 0.13p 0.16p 0.13p 0.14p 2268891
21/01/2016 0.18p 0.19p 0.15p 0.17p 2794864
20/01/2016 0.18p 0.18p 0.15p 0.18p 643355
19/01/2016 0.18p 0.18p 0.16p 0.18p 253861
18/01/2016 0.18p 0.23p 0.18p 0.18p 0
15/01/2016 0.18p 0.19p 0.15p 0.18p 1540022
14/01/2016 0.18p 0.18p 0.16p 0.18p 1150000
13/01/2016 0.18p 0.18p 0.18p 0.18p 5155
12/01/2016 0.20p 0.23p 0.16p 0.18p 5243913
11/01/2016 0.20p 0.20p 0.20p 0.20p 0
08/01/2016 0.18p 0.25p 0.18p 0.20p 1523824
07/01/2016 0.25p 0.27p 0.18p 0.18p 1367861
06/01/2016 0.25p 0.25p 0.25p 0.25p 0
05/01/2016 0.23p 0.25p 0.20p 0.25p 1605853
04/01/2016 0.23p 0.25p 0.20p 0.23p 2123791
31/12/2015 0.23p 0.23p 0.23p 0.23p 0
30/12/2015 0.23p 0.23p 0.23p 0.23p 0
29/12/2015 0.23p 0.24p 0.23p 0.23p 200000
24/12/2015 0.23p 0.23p 0.20p 0.23p 530207
23/12/2015 0.23p 0.28p 0.20p 0.23p 1300000
22/12/2015 0.23p 0.23p 0.20p 0.23p 400000
21/12/2015 0.25p 0.25p 0.23p 0.23p 323861
18/12/2015 0.25p 0.27p 0.25p 0.25p 8
17/12/2015 0.23p 0.28p 0.23p 0.25p 0
16/12/2015 0.23p 0.23p 0.21p 0.23p 2500
15/12/2015 0.23p 0.23p 0.20p 0.23p 333460
14/12/2015 0.23p 0.23p 0.23p 0.23p 0
11/12/2015 0.23p 0.23p 0.23p 0.23p 0
10/12/2015 0.23p 0.23p 0.23p 0.23p 0
09/12/2015 0.23p 0.23p 0.21p 0.23p 5000
08/12/2015 0.23p 0.28p 0.23p 0.23p 0
07/12/2015 0.23p 0.28p 0.23p 0.23p 0
04/12/2015 0.23p 0.28p 0.21p 0.23p 31201
03/12/2015 0.23p 0.23p 0.21p 0.23p 39294
02/12/2015 0.23p 0.24p 0.20p 0.23p 755536
01/12/2015 0.25p 0.25p 0.23p 0.23p 361368
30/11/2015 0.23p 0.27p 0.23p 0.25p 2252526
27/11/2015 0.28p 0.28p 0.23p 0.23p 2075699
26/11/2015 0.28p 0.30p 0.25p 0.28p 6012928
25/11/2015 0.28p 0.28p 0.25p 0.28p 84560
24/11/2015 0.28p 0.28p 0.28p 0.28p 0
23/11/2015 0.28p 0.28p 0.26p 0.28p 63836
20/11/2015 0.28p 0.28p 0.28p 0.28p 0
19/11/2015 0.28p 0.28p 0.28p 0.28p 0
18/11/2015 0.28p 0.28p 0.26p 0.28p 180066
17/11/2015 0.28p 0.28p 0.26p 0.28p 278255
16/11/2015 0.33p 0.33p 0.26p 0.28p 437974
13/11/2015 0.30p 0.33p 0.30p 0.33p 650000
12/11/2015 0.28p 0.33p 0.27p 0.30p 1440636
11/11/2015 0.28p 0.30p 0.25p 0.28p 5122073
10/11/2015 0.33p 0.33p 0.23p 0.28p 456491
09/11/2015 0.33p 0.33p 0.30p 0.33p 390000
06/11/2015 0.33p 0.34p 0.33p 0.33p 30000
05/11/2015 0.33p 0.34p 0.33p 0.33p 14160
04/11/2015 0.33p 0.40p 0.33p 0.33p 164560
03/11/2015 0.38p 0.40p 0.33p 0.33p 100000
02/11/2015 0.43p 0.43p 0.35p 0.38p 730000
30/10/2015 0.38p 0.38p 0.35p 0.38p 100000
29/10/2015 0.43p 0.43p 0.32p 0.38p 630896
28/10/2015 0.43p 0.43p 0.35p 0.43p 420453
27/10/2015 0.38p 0.43p 0.35p 0.43p 1407714
26/10/2015 0.38p 0.38p 0.35p 0.38p 118497
23/10/2015 0.38p 0.38p 0.35p 0.38p 20308
22/10/2015 0.38p 0.38p 0.38p 0.38p 0
21/10/2015 0.38p 0.38p 0.35p 0.38p 9535
20/10/2015 0.43p 0.43p 0.35p 0.38p 2707811
19/10/2015 0.43p 0.43p 0.36p 0.43p 522377
16/10/2015 0.33p 0.50p 0.33p 0.43p 4271183
15/10/2015 0.33p 0.33p 0.33p 0.33p 0
14/10/2015 0.33p 0.35p 0.33p 0.33p 150000
13/10/2015 0.38p 0.38p 0.33p 0.33p 3133488
12/10/2015 0.38p 0.38p 0.35p 0.38p 518500
09/10/2015 0.38p 0.39p 0.36p 0.38p 1051339
08/10/2015 0.38p 0.40p 0.36p 0.38p 1880473
07/10/2015 0.38p 0.40p 0.36p 0.38p 2988643
06/10/2015 0.38p 0.50p 0.36p 0.38p 1368882
05/10/2015 0.38p 0.43p 0.35p 0.38p 14481819
02/10/2015 0.58p 0.53p 0.53p 0.58p 0
01/10/2015 0.58p 0.53p 0.53p 0.58p 0
30/09/2015 0.58p 0.53p 0.53p 0.58p 0
29/09/2015 0.58p 0.53p 0.53p 0.58p 0
28/09/2015 0.58p 0.53p 0.53p 0.58p 0
25/09/2015 0.58p 0.53p 0.53p 0.58p 0
24/09/2015 0.58p 0.53p 0.53p 0.58p 0
23/09/2015 0.58p 0.53p 0.53p 0.58p 0
22/09/2015 0.58p 0.53p 0.53p 0.58p 0
21/09/2015 0.58p 0.53p 0.53p 0.58p 0
18/09/2015 0.58p 0.53p 0.53p 0.58p 0
17/09/2015 0.58p 0.53p 0.53p 0.58p 0
16/09/2015 0.58p 0.53p 0.53p 0.58p 0
15/09/2015 0.58p 0.53p 0.53p 0.58p 0
14/09/2015 0.58p 0.53p 0.53p 0.58p 0
11/09/2015 0.58p 0.53p 0.53p 0.58p 0
10/09/2015 0.58p 0.53p 0.53p 0.58p 0
09/09/2015 0.58p 0.53p 0.53p 0.58p 0
08/09/2015 0.58p 0.53p 0.53p 0.58p 0
07/09/2015 0.58p 0.53p 0.53p 0.58p 0
04/09/2015 0.58p 0.58p 0.53p 0.58p 0
03/09/2015 0.58p 0.58p 0.53p 0.58p 0
02/09/2015 0.58p 0.60p 0.50p 0.58p 113000
01/09/2015 0.58p 0.58p 0.58p 0.58p 0
28/08/2015 0.58p 0.60p 0.50p 0.58p 97292
27/08/2015 0.60p 0.60p 0.60p 0.60p 83000
26/08/2015 0.60p 0.60p 0.58p 0.60p 21000
25/08/2015 0.58p 0.60p 0.58p 0.60p 0
24/08/2015 0.58p 0.58p 0.55p 0.58p 2027
21/08/2015 0.65p 0.65p 0.60p 0.63p 150000
20/08/2015 0.65p 0.65p 0.65p 0.65p 0
19/08/2015 0.65p 0.68p 0.60p 0.65p 125
18/08/2015 0.65p 0.65p 0.62p 0.65p 21200
17/08/2015 0.65p 0.65p 0.60p 0.65p 297560
14/08/2015 0.65p 0.65p 0.60p 0.65p 434026
13/08/2015 0.65p 0.65p 0.60p 0.65p 393750
12/08/2015 0.65p 0.65p 0.60p 0.65p 21841
11/08/2015 0.68p 0.68p 0.60p 0.65p 400000
10/08/2015 0.68p 0.68p 0.65p 0.68p 60038
07/08/2015 0.68p 0.68p 0.68p 0.68p 0
06/08/2015 0.68p 0.68p 0.68p 0.68p 0
05/08/2015 0.68p 0.68p 0.68p 0.68p 218750
04/08/2015 0.68p 0.68p 0.68p 0.68p 0
03/08/2015 0.68p 0.68p 0.65p 0.68p 8413
31/07/2015 0.68p 0.68p 0.68p 0.68p 25050
30/07/2015 0.68p 0.68p 0.65p 0.68p 224518
29/07/2015 0.68p 0.70p 0.68p 0.68p 3458
28/07/2015 0.68p 0.68p 0.68p 0.68p 0
27/07/2015 0.68p 0.68p 0.65p 0.68p 43802
24/07/2015 0.68p 0.73p 0.65p 0.68p 150000
23/07/2015 0.68p 0.70p 0.66p 0.68p 309544
22/07/2015 0.75p 0.75p 0.68p 0.68p 176042
21/07/2015 0.68p 0.70p 0.66p 0.68p 59225
20/07/2015 0.68p 0.68p 0.66p 0.68p 51969
17/07/2015 0.68p 0.68p 0.66p 0.68p 42914
16/07/2015 0.68p 0.68p 0.68p 0.68p 0
15/07/2015 0.68p 0.70p 0.66p 0.68p 356213
14/07/2015 0.78p 0.78p 0.68p 0.68p 54000
13/07/2015 0.78p 0.78p 0.70p 0.78p 1400000
10/07/2015 0.80p 0.80p 0.75p 0.78p 339782
09/07/2015 0.80p 0.80p 0.80p 0.80p 0
08/07/2015 0.80p 0.80p 0.80p 0.80p 0
07/07/2015 0.80p 0.82p 0.76p 0.80p 423671
06/07/2015 0.83p 0.83p 0.75p 0.80p 657119
03/07/2015 0.83p 0.83p 0.76p 0.83p 317407
02/07/2015 0.83p 0.83p 0.83p 0.83p 0
01/07/2015 0.83p 0.83p 0.75p 0.83p 284355
30/06/2015 0.83p 0.83p 0.82p 0.83p 397859
29/06/2015 0.83p 0.83p 0.72p 0.83p 334909
26/06/2015 0.83p 0.83p 0.82p 0.83p 306650
25/06/2015 0.83p 0.84p 0.75p 0.83p 930263
24/06/2015 0.83p 0.88p 0.75p 0.83p 380356
23/06/2015 0.75p 0.79p 0.71p 0.75p 181614
22/06/2015 0.75p 0.79p 0.71p 0.75p 1016137
19/06/2015 0.75p 0.75p 0.71p 0.75p 4759
18/06/2015 0.75p 0.78p 0.71p 0.75p 133730
17/06/2015 0.75p 0.75p 0.70p 0.75p 165663
16/06/2015 0.75p 0.75p 0.70p 0.75p 27778
15/06/2015 0.75p 0.75p 0.70p 0.75p 76781
12/06/2015 0.75p 0.75p 0.70p 0.75p 52000
11/06/2015 0.75p 0.75p 0.70p 0.75p 0
10/06/2015 0.75p 0.75p 0.71p 0.75p 9000
09/06/2015 0.75p 0.75p 0.70p 0.75p 4355
08/06/2015 0.75p 0.75p 0.75p 0.75p 0
05/06/2015 0.78p 0.79p 0.75p 0.75p 381176
04/06/2015 0.78p 0.78p 0.71p 0.78p 1364052
03/06/2015 0.78p 0.78p 0.75p 0.78p 25001
02/06/2015 0.78p 0.78p 0.75p 0.78p 261288
01/06/2015 0.78p 0.78p 0.75p 0.78p 289863
29/05/2015 0.78p 0.78p 0.75p 0.78p 4465
28/05/2015 0.78p 0.78p 0.75p 0.78p 905913
27/05/2015 0.78p 0.79p 0.75p 0.78p 1805662
26/05/2015 0.78p 0.78p 0.75p 0.78p 900604
22/05/2015 0.78p 0.78p 0.71p 0.78p 1922342
21/05/2015 0.75p 0.78p 0.75p 0.78p 587533
20/05/2015 0.78p 0.79p 0.65p 0.75p 4704933
19/05/2015 0.78p 0.79p 0.75p 0.78p 480745
18/05/2015 0.78p 0.79p 0.75p 0.78p 796657
15/05/2015 0.78p 0.79p 0.75p 0.78p 357965
14/05/2015 0.78p 0.78p 0.70p 0.78p 439693
13/05/2015 0.78p 0.78p 0.78p 0.78p 81749
12/05/2015 0.80p 0.80p 0.70p 0.78p 521039
11/05/2015 0.80p 0.80p 0.75p 0.80p 1987302
08/05/2015 0.78p 0.80p 0.70p 0.80p 1203330
07/05/2015 0.78p 0.78p 0.70p 0.78p 161545
06/05/2015 0.78p 0.78p 0.70p 0.78p 1291003
05/05/2015 0.73p 0.81p 0.70p 0.78p 2665460
01/05/2015 0.70p 0.73p 0.70p 0.73p 543238
30/04/2015 0.68p 0.70p 0.68p 0.70p 0
29/04/2015 0.68p 0.70p 0.66p 0.68p 2684220
28/04/2015 0.68p 0.70p 0.67p 0.68p 88335
27/04/2015 0.68p 0.70p 0.68p 0.68p 853571
24/04/2015 0.68p 0.69p 0.67p 0.68p 1614699
23/04/2015 0.68p 0.69p 0.65p 0.68p 2543043
22/04/2015 0.70p 0.75p 0.68p 0.68p 10589
21/04/2015 0.73p 0.73p 0.65p 0.70p 3230654
20/04/2015 0.68p 0.73p 0.67p 0.73p 3724848
17/04/2015 0.68p 0.70p 0.66p 0.68p 857734
16/04/2015 0.73p 0.78p 0.65p 0.68p 4616473

*Close Price adjusted for both dividends and splits