Alexander Mining (AXM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/04/2015 0.70p 0.71p 0.65p 0.70p 1532099
14/04/2015 0.65p 0.74p 0.65p 0.70p 3672905
13/04/2015 0.63p 0.69p 0.61p 0.65p 2424670
10/04/2015 0.70p 0.70p 0.62p 0.63p 279797
09/04/2015 0.70p 0.70p 0.61p 0.70p 1422531
08/04/2015 0.63p 0.65p 0.56p 0.63p 8263034
07/04/2015 0.58p 0.65p 0.58p 0.63p 692337
02/04/2015 0.58p 0.58p 0.57p 0.58p 150000
01/04/2015 0.58p 0.62p 0.56p 0.58p 2138160
31/03/2015 0.58p 0.60p 0.56p 0.58p 205233
30/03/2015 0.58p 0.60p 0.56p 0.58p 245794
27/03/2015 0.60p 0.60p 0.57p 0.58p 344072
26/03/2015 0.60p 0.60p 0.57p 0.60p 279000
25/03/2015 0.68p 0.68p 0.60p 0.60p 2740680
24/03/2015 0.68p 0.69p 0.65p 0.68p 153938
23/03/2015 0.68p 0.69p 0.65p 0.68p 4198815
20/03/2015 0.68p 0.70p 0.67p 0.68p 1849812
19/03/2015 0.68p 0.68p 0.66p 0.68p 276726
18/03/2015 0.73p 0.73p 0.65p 0.68p 54285
17/03/2015 0.68p 0.75p 0.65p 0.73p 1760561
16/03/2015 0.83p 0.87p 0.65p 0.68p 6446107
13/03/2015 0.65p 0.80p 0.65p 0.80p 653506
12/03/2015 0.60p 0.70p 0.56p 0.65p 1727177
11/03/2015 0.58p 0.60p 0.56p 0.60p 327394
10/03/2015 0.58p 0.60p 0.58p 0.58p 685834
09/03/2015 0.58p 0.60p 0.56p 0.58p 158285
06/03/2015 0.58p 0.59p 0.58p 0.58p 707032
05/03/2015 0.58p 0.58p 0.55p 0.58p 628488
04/03/2015 0.55p 0.59p 0.55p 0.58p 1098533
03/03/2015 0.60p 0.60p 0.55p 0.55p 234844
02/03/2015 0.63p 0.63p 0.55p 0.60p 916282
27/02/2015 0.65p 0.70p 0.58p 0.63p 2820438
26/02/2015 0.63p 0.65p 0.61p 0.65p 7655276
25/02/2015 0.73p 0.73p 0.61p 0.63p 7123070
24/02/2015 0.70p 0.75p 0.68p 0.73p 5704138
23/02/2015 0.68p 0.81p 0.65p 0.70p 22435788
20/02/2015 0.60p 0.60p 0.50p 0.55p 1242888
19/02/2015 0.65p 0.65p 0.56p 0.60p 304487
18/02/2015 0.63p 0.65p 0.56p 0.65p 3161005
17/02/2015 0.63p 0.63p 0.57p 0.63p 1114677
16/02/2015 0.63p 0.65p 0.63p 0.63p 984021
13/02/2015 0.63p 0.65p 0.63p 0.63p 182138
12/02/2015 0.63p 0.65p 0.58p 0.63p 867673
11/02/2015 0.63p 0.66p 0.56p 0.63p 562766
10/02/2015 0.63p 0.67p 0.63p 0.63p 74626
09/02/2015 0.55p 0.69p 0.55p 0.63p 1640080
06/02/2015 0.55p 0.57p 0.52p 0.55p 986185
05/02/2015 0.60p 0.60p 0.48p 0.55p 1173335
04/02/2015 0.63p 0.63p 0.55p 0.60p 939847
03/02/2015 0.70p 0.70p 0.60p 0.63p 2061736
02/02/2015 0.63p 0.63p 0.57p 0.63p 151080
30/01/2015 0.65p 0.65p 0.56p 0.63p 766318
29/01/2015 0.68p 0.68p 0.60p 0.65p 1094041
28/01/2015 0.68p 0.72p 0.60p 0.68p 1104051
27/01/2015 0.73p 0.73p 0.61p 0.68p 3611053
26/01/2015 0.65p 0.90p 0.65p 0.73p 11162182
23/01/2015 0.60p 0.71p 0.60p 0.65p 2709207
22/01/2015 0.55p 0.60p 0.53p 0.60p 504934
21/01/2015 0.55p 0.58p 0.53p 0.55p 591011
20/01/2015 0.53p 0.58p 0.53p 0.55p 102137
19/01/2015 0.55p 0.55p 0.53p 0.53p 2939348
16/01/2015 0.55p 0.57p 0.53p 0.55p 247965
15/01/2015 0.55p 0.57p 0.52p 0.55p 543567
14/01/2015 0.53p 0.57p 0.53p 0.55p 607104
13/01/2015 0.63p 0.63p 0.50p 0.53p 19912116
12/01/2015 0.80p 0.80p 0.75p 0.78p 206811
09/01/2015 0.80p 0.80p 0.77p 0.80p 150000
08/01/2015 0.80p 0.80p 0.80p 0.80p 0
07/01/2015 0.80p 0.80p 0.77p 0.80p 947
06/01/2015 0.83p 0.85p 0.77p 0.80p 419639
05/01/2015 0.83p 0.89p 0.79p 0.83p 87877
02/01/2015 0.83p 0.89p 0.79p 0.83p 63141
31/12/2014 0.83p 0.83p 0.78p 0.83p 60000
30/12/2014 0.88p 0.90p 0.80p 0.83p 320161
29/12/2014 1.00p 1.00p 0.82p 0.88p 160000
24/12/2014 1.00p 1.00p 0.82p 1.00p 60000
23/12/2014 0.88p 1.13p 0.88p 1.00p 203000
22/12/2014 0.88p 1.00p 0.82p 0.88p 71270
19/12/2014 0.88p 1.13p 0.82p 0.88p 370830
18/12/2014 0.88p 1.00p 0.82p 0.88p 142377
17/12/2014 1.13p 1.13p 0.81p 0.88p 795540
16/12/2014 1.13p 1.24p 1.05p 1.13p 300535
15/12/2014 1.63p 1.72p 1.02p 1.13p 3343188
12/12/2014 1.63p 1.90p 1.63p 1.75p 158817
11/12/2014 1.63p 1.63p 1.56p 1.63p 60000
10/12/2014 1.63p 1.73p 1.56p 1.63p 105000
09/12/2014 1.63p 1.75p 1.55p 1.63p 686179
08/12/2014 1.88p 2.13p 1.75p 1.88p 141611
05/12/2014 1.88p 1.90p 1.75p 1.88p 71330
04/12/2014 1.88p 1.88p 1.77p 1.88p 48086
03/12/2014 2.00p 2.00p 1.80p 1.88p 113500
02/12/2014 2.00p 2.00p 1.75p 2.00p 173129
01/12/2014 2.00p 2.00p 2.00p 2.00p 0
28/11/2014 2.00p 2.00p 1.80p 2.00p 92263
27/11/2014 2.00p 2.00p 2.00p 2.00p 0
26/11/2014 2.00p 2.00p 1.80p 2.00p 19540
25/11/2014 1.88p 2.00p 1.88p 2.00p 12626
24/11/2014 1.88p 1.88p 1.86p 1.88p 1750
21/11/2014 1.88p 1.99p 1.75p 1.88p 368163
20/11/2014 1.88p 1.99p 1.75p 1.88p 215266
19/11/2014 1.88p 1.88p 1.86p 1.88p 38280
18/11/2014 1.88p 1.88p 1.88p 1.88p 0
17/11/2014 1.88p 1.88p 1.88p 1.88p 0
14/11/2014 1.88p 2.00p 1.88p 1.88p 100000
13/11/2014 1.88p 1.88p 1.88p 1.88p 0
12/11/2014 1.88p 2.00p 1.80p 1.88p 59415
11/11/2014 2.13p 2.13p 1.88p 1.88p 365003
10/11/2014 2.13p 2.13p 2.00p 2.13p 84802
07/11/2014 2.13p 2.20p 2.05p 2.13p 46576
06/11/2014 2.13p 2.20p 2.13p 2.13p 12200
05/11/2014 2.13p 2.20p 2.13p 2.13p 35715
04/11/2014 2.13p 2.20p 2.05p 2.13p 120000
03/11/2014 2.50p 2.50p 2.25p 2.50p 25966
31/10/2014 2.50p 2.75p 2.25p 2.50p 288270
30/10/2014 2.50p 2.50p 2.50p 2.50p 0
29/10/2014 2.50p 2.50p 2.45p 2.50p 21960
28/10/2014 2.50p 2.50p 2.25p 2.50p 109952
27/10/2014 2.50p 2.50p 2.50p 2.50p 0
24/10/2014 2.50p 2.50p 2.50p 2.50p 0
23/10/2014 2.50p 2.50p 2.48p 2.50p 4648
22/10/2014 2.50p 2.50p 2.26p 2.50p 7500
21/10/2014 2.50p 2.50p 2.25p 2.50p 151000
20/10/2014 2.13p 2.50p 2.13p 2.50p 600000
17/10/2014 2.13p 2.13p 2.13p 2.13p 0
16/10/2014 2.13p 2.25p 2.00p 2.13p 112333
15/10/2014 2.13p 2.25p 2.13p 2.13p 55835
14/10/2014 2.13p 2.33p 2.13p 2.13p 772260
13/10/2014 2.13p 2.25p 2.00p 2.13p 1123871
10/10/2014 2.13p 2.21p 2.10p 2.13p 207675
09/10/2014 2.50p 2.50p 2.10p 2.13p 566683
08/10/2014 2.50p 2.50p 2.25p 2.50p 131000
07/10/2014 2.38p 2.50p 2.25p 2.50p 101340
06/10/2014 2.38p 2.63p 2.31p 2.38p 33894
03/10/2014 2.38p 2.50p 2.30p 2.38p 234590
02/10/2014 2.50p 2.63p 2.38p 2.38p 153991
01/10/2014 2.38p 2.63p 2.38p 2.50p 132506
30/09/2014 2.38p 2.38p 2.25p 2.38p 150000
29/09/2014 2.75p 2.75p 2.38p 2.38p 263666
26/09/2014 2.75p 2.75p 2.50p 2.75p 195471
25/09/2014 2.63p 2.75p 2.50p 2.75p 305148
24/09/2014 2.50p 2.65p 2.50p 2.63p 102500
23/09/2014 2.38p 2.65p 2.33p 2.50p 553242
22/09/2014 2.50p 2.81p 2.38p 2.38p 700433
19/09/2014 2.38p 2.50p 2.25p 2.50p 470200
18/09/2014 2.63p 2.70p 2.38p 2.38p 207000
17/09/2014 2.63p 2.63p 2.53p 2.63p 50000
16/09/2014 2.88p 3.00p 2.55p 2.63p 350643
15/09/2014 2.63p 3.13p 2.63p 2.88p 2412373
12/09/2014 2.25p 2.75p 2.25p 2.63p 1525285
11/09/2014 2.13p 2.50p 2.10p 2.25p 628110
10/09/2014 2.13p 2.25p 2.13p 2.13p 90000
09/09/2014 2.50p 2.50p 2.13p 2.13p 281488
08/09/2014 2.50p 2.50p 2.25p 2.50p 50000
05/09/2014 2.38p 2.50p 2.25p 2.50p 710556
04/09/2014 2.38p 2.43p 2.30p 2.38p 416250
03/09/2014 2.38p 2.38p 2.30p 2.38p 678
02/09/2014 2.38p 2.38p 2.38p 2.38p 0
01/09/2014 2.75p 2.75p 2.30p 2.38p 175000
29/08/2014 2.75p 2.75p 2.50p 2.75p 108820
28/08/2014 2.75p 2.75p 2.75p 2.75p 0
27/08/2014 2.75p 2.75p 2.61p 2.75p 161052
26/08/2014 2.75p 2.75p 2.64p 2.75p 6136
22/08/2014 2.75p 2.75p 2.63p 2.75p 0
21/08/2014 2.75p 2.75p 2.50p 2.75p 30000
20/08/2014 2.75p 2.75p 2.50p 2.75p 7243
19/08/2014 2.75p 2.75p 2.50p 2.75p 401639
18/08/2014 2.75p 2.75p 2.50p 2.75p 403183
15/08/2014 2.75p 2.75p 2.50p 2.75p 100000
14/08/2014 2.88p 2.88p 2.75p 2.75p 53000
13/08/2014 2.88p 2.95p 2.88p 2.88p 200000
12/08/2014 2.88p 2.88p 2.75p 2.88p 10968
11/08/2014 2.88p 2.95p 2.76p 2.88p 81010
08/08/2014 2.88p 2.95p 2.88p 2.88p 6356
07/08/2014 2.63p 2.90p 2.63p 2.88p 278232
06/08/2014 2.63p 2.75p 2.56p 2.63p 16505
05/08/2014 2.63p 2.75p 2.56p 2.63p 0
04/08/2014 2.63p 2.75p 2.56p 2.63p 12891
01/08/2014 2.63p 2.75p 2.55p 2.63p 169913
31/07/2014 2.63p 2.88p 2.38p 2.63p 0
30/07/2014 2.88p 2.88p 2.38p 2.63p 398422
29/07/2014 2.88p 2.88p 2.80p 2.88p 10000
28/07/2014 2.88p 2.88p 2.75p 2.88p 60924
25/07/2014 2.88p 2.88p 2.75p 2.88p 42000
24/07/2014 2.88p 2.88p 2.75p 2.88p 71000
23/07/2014 3.13p 3.25p 2.75p 2.88p 283456
22/07/2014 3.25p 3.25p 3.01p 3.13p 30000
21/07/2014 3.25p 3.25p 3.00p 3.25p 31035
18/07/2014 3.25p 3.45p 3.01p 3.25p 225000
17/07/2014 3.25p 3.50p 3.01p 3.25p 0
16/07/2014 3.25p 3.38p 3.01p 3.25p 34000
15/07/2014 3.25p 3.25p 3.01p 3.25p 25979
14/07/2014 3.25p 3.25p 3.06p 3.25p 60000
11/07/2014 3.50p 3.50p 3.15p 3.25p 250000
10/07/2014 3.63p 3.63p 3.25p 3.50p 19742
09/07/2014 3.63p 3.63p 3.25p 3.63p 110305
08/07/2014 3.75p 3.75p 3.25p 3.63p 77700
07/07/2014 3.13p 3.50p 3.05p 3.50p 340081
04/07/2014 3.13p 3.25p 3.03p 3.13p 210292
03/07/2014 3.13p 3.50p 3.01p 3.13p 0
02/07/2014 3.25p 3.50p 3.01p 3.13p 308000

*Close Price adjusted for both dividends and splits