Alexander Mining (AXM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/09/2013 4.00p 4.25p 4.00p 4.13p 183087
12/09/2013 4.00p 4.23p 3.85p 4.00p 977152
11/09/2013 4.00p 4.19p 3.81p 4.00p 422297
10/09/2013 4.00p 4.00p 3.82p 4.00p 35405
09/09/2013 4.00p 4.00p 3.82p 4.00p 8441
06/09/2013 4.00p 4.12p 3.81p 4.00p 60521
05/09/2013 4.00p 4.00p 3.80p 4.00p 182742
04/09/2013 4.00p 4.00p 3.75p 4.00p 0
03/09/2013 3.88p 4.00p 3.75p 4.00p 586915
02/09/2013 3.88p 4.00p 3.75p 3.88p 2220247
30/08/2013 3.00p 4.99p 3.00p 3.88p 3066831
29/08/2013 3.13p 3.15p 2.85p 3.00p 491585
28/08/2013 3.13p 3.19p 3.00p 3.13p 1213280
27/08/2013 3.13p 3.13p 3.00p 3.13p 166549
23/08/2013 3.13p 3.15p 3.00p 3.13p 0
22/08/2013 3.00p 3.15p 3.00p 3.13p 852720
21/08/2013 3.00p 3.00p 2.85p 3.00p 50000
20/08/2013 3.13p 3.13p 2.85p 3.00p 4500
19/08/2013 3.00p 3.00p 2.80p 3.00p 9000
16/08/2013 3.00p 3.15p 2.83p 3.00p 222716
15/08/2013 3.00p 3.05p 3.00p 3.00p 0
14/08/2013 3.00p 3.05p 3.00p 3.00p 27322
13/08/2013 3.00p 3.13p 2.83p 3.00p 395694
12/08/2013 3.13p 3.13p 2.83p 3.00p 128658
09/08/2013 3.13p 3.13p 2.83p 3.13p 577612
08/08/2013 3.13p 3.13p 2.83p 3.13p 35358
07/08/2013 3.00p 3.13p 2.75p 3.13p 592677
06/08/2013 3.13p 3.13p 2.83p 3.13p 9432
05/08/2013 3.00p 3.15p 2.82p 3.13p 847736
02/08/2013 3.25p 3.25p 2.80p 3.00p 128877
01/08/2013 3.25p 3.25p 3.07p 3.25p 607205
31/07/2013 3.00p 3.00p 2.75p 3.00p 134500
30/07/2013 3.00p 3.00p 2.75p 3.00p 690000
29/07/2013 3.00p 3.00p 2.96p 3.00p 160103
26/07/2013 3.00p 3.00p 2.76p 3.00p 0
25/07/2013 3.00p 3.00p 2.76p 3.00p 25000
24/07/2013 3.00p 3.05p 2.67p 3.00p 0
23/07/2013 3.00p 3.05p 2.67p 3.00p 240026
22/07/2013 3.00p 3.10p 2.63p 3.00p 125000
19/07/2013 2.88p 3.10p 2.63p 3.00p 0
18/07/2013 2.75p 3.10p 2.63p 2.88p 64148
17/07/2013 2.75p 2.93p 2.63p 2.63p 1069430
16/07/2013 2.88p 2.93p 2.75p 2.88p 12971
15/07/2013 2.75p 2.93p 2.75p 2.75p 5000
12/07/2013 2.75p 2.94p 2.62p 2.75p 185675
11/07/2013 2.75p 2.95p 2.61p 2.75p 216990
10/07/2013 2.75p 2.75p 2.60p 2.63p 3896
09/07/2013 2.63p 2.95p 2.58p 2.75p 202644
08/07/2013 2.63p 2.75p 2.55p 2.75p 993529
05/07/2013 2.88p 2.88p 2.55p 2.63p 1638529
04/07/2013 2.75p 3.10p 2.63p 2.88p 1656336
03/07/2013 2.75p 2.95p 2.70p 2.75p 69706
02/07/2013 2.75p 2.95p 2.65p 2.75p 100000
01/07/2013 2.63p 2.75p 2.63p 2.75p 150000
28/06/2013 2.63p 2.88p 2.57p 2.88p 527472
27/06/2013 2.63p 2.75p 2.63p 2.63p 200348
26/06/2013 2.63p 2.75p 2.50p 2.63p 334103
25/06/2013 2.63p 2.63p 2.50p 2.63p 87687
24/06/2013 2.63p 2.63p 2.51p 2.63p 251335
21/06/2013 2.63p 2.70p 2.63p 2.63p 53000
20/06/2013 2.63p 2.65p 2.63p 2.63p 200000
19/06/2013 2.63p 2.90p 2.26p 2.63p 0
18/06/2013 2.63p 2.90p 2.26p 2.63p 0
17/06/2013 2.75p 2.90p 2.26p 2.63p 0
14/06/2013 2.63p 2.90p 2.26p 2.75p 1733881
13/06/2013 2.63p 2.75p 2.50p 2.63p 0
12/06/2013 2.63p 2.75p 2.50p 2.63p 3097853
11/06/2013 2.88p 2.88p 2.51p 2.63p 1418278
10/06/2013 3.13p 3.13p 2.50p 2.88p 494107
07/06/2013 2.75p 3.25p 2.75p 3.13p 993342
06/06/2013 2.50p 2.92p 2.49p 2.75p 2505534
05/06/2013 2.50p 2.75p 2.50p 2.50p 1630448
04/06/2013 2.38p 2.67p 2.38p 2.50p 5343568
03/06/2013 2.38p 2.50p 2.35p 2.38p 216653
31/05/2013 2.38p 2.50p 2.31p 2.38p 3164112
30/05/2013 2.38p 2.50p 2.38p 2.38p 2297862
29/05/2013 2.38p 2.40p 2.38p 2.38p 68345
28/05/2013 2.50p 2.50p 2.35p 2.38p 122008
24/05/2013 2.50p 2.60p 2.35p 2.50p 90108
23/05/2013 2.38p 2.75p 2.30p 2.50p 1074872
22/05/2013 2.38p 2.50p 2.25p 2.38p 176992
21/05/2013 2.50p 2.50p 2.32p 2.38p 99827
20/05/2013 2.50p 2.69p 2.18p 2.50p 509765
17/05/2013 2.63p 2.68p 2.32p 2.50p 540040
16/05/2013 3.00p 3.13p 2.50p 2.63p 706313
15/05/2013 2.88p 2.94p 2.88p 2.88p 66053
14/05/2013 2.88p 2.99p 2.88p 2.88p 258807
13/05/2013 3.25p 3.25p 2.75p 2.88p 1164017
10/05/2013 3.25p 3.27p 3.25p 3.25p 14910
09/05/2013 3.13p 3.29p 3.13p 3.25p 173788
08/05/2013 3.38p 3.38p 3.00p 3.25p 200000
07/05/2013 3.38p 3.50p 3.38p 3.38p 200000
03/05/2013 3.38p 3.38p 3.25p 3.38p 194721
02/05/2013 3.38p 3.63p 3.29p 3.38p 0
01/05/2013 3.38p 3.63p 3.29p 3.38p 0
30/04/2013 3.63p 3.63p 3.29p 3.38p 488943
29/04/2013 3.63p 3.63p 3.50p 3.63p 0
26/04/2013 3.63p 3.63p 3.50p 3.63p 15000
25/04/2013 3.63p 3.63p 3.50p 3.63p 0
24/04/2013 3.63p 3.63p 3.50p 3.63p 314901
23/04/2013 3.63p 3.63p 3.58p 3.63p 12557
22/04/2013 3.88p 4.00p 3.63p 3.63p 350000
19/04/2013 3.88p 3.88p 3.75p 3.88p 33028
18/04/2013 3.88p 3.95p 3.65p 3.88p 412995
17/04/2013 3.63p 3.70p 3.55p 3.63p 11006
16/04/2013 4.13p 4.13p 3.63p 3.63p 427383
15/04/2013 4.13p 4.15p 4.00p 4.13p 127052
12/04/2013 4.13p 4.13p 3.72p 4.13p 200373
11/04/2013 4.13p 4.15p 4.13p 4.13p 0
10/04/2013 4.13p 4.15p 4.13p 4.13p 100000
09/04/2013 4.13p 4.13p 4.06p 4.13p 10600
08/04/2013 4.38p 4.38p 4.05p 4.13p 415864
05/04/2013 4.13p 4.25p 4.06p 4.13p 33679
04/04/2013 4.13p 4.19p 4.13p 4.13p 72965
03/04/2013 4.13p 4.13p 4.00p 4.13p 47655
02/04/2013 4.13p 4.25p 4.00p 4.13p 262382
28/03/2013 4.13p 4.25p 4.07p 4.13p 403375
27/03/2013 4.38p 4.40p 4.10p 4.38p 49665
26/03/2013 4.38p 4.43p 4.25p 4.38p 0
25/03/2013 4.38p 4.43p 4.25p 4.38p 350000
22/03/2013 4.38p 4.38p 4.25p 4.38p 5000
21/03/2013 4.38p 4.50p 4.25p 4.38p 100000
20/03/2013 4.63p 4.63p 4.28p 4.38p 95790
19/03/2013 4.63p 4.66p 4.50p 4.63p 127968
18/03/2013 4.63p 4.75p 4.53p 4.63p 264470
15/03/2013 4.50p 4.65p 4.41p 4.63p 18602
14/03/2013 4.63p 4.63p 4.26p 4.50p 210000
13/03/2013 4.63p 4.63p 4.50p 4.63p 13857
12/03/2013 4.88p 4.88p 4.50p 4.63p 435061
11/03/2013 4.75p 4.95p 4.55p 4.88p 1103836
08/03/2013 4.75p 4.88p 4.58p 4.75p 4988
07/03/2013 4.88p 4.88p 4.58p 4.75p 375031
06/03/2013 5.13p 5.13p 4.80p 4.88p 87709
05/03/2013 4.63p 4.63p 4.60p 4.63p 5000
04/03/2013 4.75p 4.88p 4.58p 4.63p 149698
01/03/2013 5.38p 5.38p 4.70p 4.75p 276842
28/02/2013 5.38p 5.38p 5.25p 5.38p 5500
27/02/2013 5.38p 5.38p 5.25p 5.38p 98000
26/02/2013 5.38p 5.63p 5.38p 5.38p 0
25/02/2013 5.63p 5.63p 5.38p 5.38p 119198
22/02/2013 5.38p 5.75p 5.35p 5.75p 445601
21/02/2013 5.13p 5.47p 5.00p 5.38p 1168341
20/02/2013 5.00p 5.05p 4.80p 5.00p 525000
19/02/2013 5.00p 5.04p 4.81p 5.00p 103753
18/02/2013 4.63p 5.10p 4.63p 5.00p 686001
15/02/2013 4.63p 4.75p 4.50p 4.63p 1345189
14/02/2013 4.25p 4.63p 4.03p 4.63p 580420
13/02/2013 4.25p 4.30p 4.03p 4.25p 0
12/02/2013 4.25p 4.30p 4.03p 4.25p 75000
11/02/2013 4.38p 4.38p 4.13p 4.25p 346157
08/02/2013 4.75p 4.75p 4.25p 4.38p 401292
07/02/2013 4.75p 4.75p 4.50p 4.75p 62910
06/02/2013 4.75p 4.75p 4.75p 4.75p 1500
05/02/2013 4.75p 4.75p 4.55p 4.75p 50000
04/02/2013 4.75p 4.75p 4.55p 4.75p 192974
01/02/2013 4.63p 4.75p 4.50p 4.75p 185698
31/01/2013 4.63p 4.63p 4.50p 4.63p 0
30/01/2013 4.63p 4.63p 4.50p 4.63p 18000
29/01/2013 4.63p 4.63p 4.51p 4.63p 74238
28/01/2013 4.75p 4.75p 4.50p 4.63p 25000
25/01/2013 4.75p 5.00p 4.35p 4.75p 228969
24/01/2013 4.88p 4.88p 4.50p 4.75p 77663
23/01/2013 4.88p 4.88p 4.55p 4.88p 210883
22/01/2013 4.88p 4.88p 4.86p 4.88p 22259
21/01/2013 5.00p 5.00p 4.75p 4.88p 90713
18/01/2013 5.00p 5.00p 4.77p 5.00p 21807
17/01/2013 5.00p 5.04p 5.00p 5.00p 721
16/01/2013 5.13p 5.13p 4.75p 5.00p 227852
15/01/2013 5.88p 5.88p 5.00p 5.13p 1261828
14/01/2013 6.00p 6.00p 5.25p 5.88p 317605
11/01/2013 6.38p 6.38p 5.65p 6.00p 400970
10/01/2013 7.00p 7.14p 6.10p 6.50p 527552
09/01/2013 7.00p 7.20p 6.75p 7.00p 286081
08/01/2013 7.13p 7.35p 6.92p 7.00p 17900
07/01/2013 7.13p 7.41p 7.13p 7.13p 239818
04/01/2013 6.88p 7.50p 6.88p 7.13p 791786
03/01/2013 6.13p 7.00p 5.75p 6.75p 714787
02/01/2013 7.00p 7.08p 5.85p 6.13p 854477
31/12/2012 5.88p 7.75p 5.88p 7.00p 1490835
28/12/2012 5.88p 6.25p 5.85p 5.88p 167813
27/12/2012 5.75p 6.25p 5.75p 5.88p 114515
24/12/2012 5.13p 6.25p 5.13p 5.75p 307486
21/12/2012 5.13p 5.69p 5.10p 5.13p 1535458
20/12/2012 5.00p 5.50p 5.00p 5.13p 303371
19/12/2012 4.75p 5.25p 4.75p 5.00p 3180067
18/12/2012 4.75p 5.00p 4.65p 4.75p 749572
17/12/2012 4.75p 5.00p 4.65p 4.75p 204985
14/12/2012 4.75p 4.99p 4.65p 4.75p 175426
13/12/2012 4.88p 5.00p 4.61p 4.75p 881601
12/12/2012 5.25p 5.25p 4.75p 4.75p 594739
11/12/2012 4.75p 5.50p 4.75p 5.25p 1700873
10/12/2012 3.88p 5.50p 3.88p 4.75p 3308482
07/12/2012 3.63p 4.00p 3.63p 3.88p 252935
06/12/2012 3.50p 3.75p 3.50p 3.63p 303622
05/12/2012 3.50p 3.75p 3.30p 3.50p 1484992
04/12/2012 3.38p 3.75p 3.25p 3.50p 249807
03/12/2012 3.38p 3.63p 3.12p 3.38p 474535
30/11/2012 3.13p 3.60p 2.85p 3.38p 2082349
29/11/2012 3.13p 3.17p 2.95p 3.00p 1025643
28/11/2012 3.00p 3.75p 2.88p 3.13p 3163865

*Close Price adjusted for both dividends and splits