Alba Mineral Resources plc (AIM:ALBA)
London
· Delayed Price · Currency is GBP · Price in GBX 0.0199
-0.0006 (-2.93%)
Mar 5, 2026, 4:26 PM GMT
Alba Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 60,803,035 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 284,668,200 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 609,991,100 |
| Mar 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -23.08% | 1,128,789,000 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 124,964,000 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 108,566,700 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 82,758,950 |
| Feb 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 66,291,810 |
| Feb 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 98,868,820 |
| Feb 20, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 61,111,530 |
| Feb 19, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 72,515,170 |
| Feb 18, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 62,800,420 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 107,031,500 |
| Feb 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 115,786,500 |
| Feb 13, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 85,170,260 |
| Feb 12, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 198,150,200 |
| Feb 11, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 109,559,100 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 124,930,900 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 108,120,900 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 204,000,600 |
| Feb 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 79,767,160 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 148,484,300 |
| Feb 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 151,693,200 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 400,987,800 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 361,313,200 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -13.33% | 667,119,300 |
| Jan 28, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -11.76% | 495,857,000 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.53% | 1,791,315,000 |
| Jan 26, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 65.22% | 2,218,658,000 |
| Jan 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.52% | 988,872,200 |
| Jan 22, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 10.53% | 1,256,941,000 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.75% | 504,500,600 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 182,998,500 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 273,268,800 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 336,677,800 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 443,246,200 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 222,601,200 |
| Jan 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 365,860,600 |
| Jan 12, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.76% | 877,448,600 |
| Jan 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 16.67% | 1,114,544,000 |
| Jan 8, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -5.26% | 1,938,022,000 |
| Jan 7, 2026 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | 26.67% | 3,243,391,000 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 206,895,400 |
| Jan 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 269,489,800 |
| Jan 2, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 42,489,280 |
| Dec 31, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 49,281,220 |
| Dec 30, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 33,563,870 |
| Dec 29, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 28,143,660 |
| Dec 24, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 146,988,400 |
| Dec 23, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 97,474,600 |
| Dec 22, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 67,140,360 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 268,328,900 |
| Dec 18, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 106,535,300 |
| Dec 17, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 78,459,350 |
| Dec 16, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 138,731,600 |
| Dec 15, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 128,819,300 |
| Dec 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 660,580,200 |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 251,226,600 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 83,911,240 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 124,015,500 |
| Dec 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 101,582,600 |
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 96,678,030 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 167,205,000 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 192,142,100 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 240,318,900 |
| Dec 1, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 92,342,890 |
| Nov 28, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 154,901,500 |
| Nov 27, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 135,340,900 |
| Nov 26, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 177,894,900 |
| Nov 25, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 158,701,500 |
| Nov 24, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 305,395,300 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 68,475,090 |
| Nov 20, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 68,195,240 |
| Nov 19, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 90,324,590 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 56,227,430 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 92,255,790 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 697,908,600 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 54,557,980 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 78,908,570 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 162,803,900 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 227,752,100 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 534,279,900 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 208,447,200 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 369,889,500 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 292,367,900 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 213,820,000 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 882,488,300 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 156,768,100 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 466,453,300 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.29% | 310,046,400 |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 116,596,300 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 145,853,600 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 220,021,900 |
| Oct 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -13.04% | 466,561,800 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 148,109,800 |
| Oct 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 136,474,100 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 185,689,000 |
| Oct 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 524,614,600 |
| Oct 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 496,244,900 |
| Oct 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 1,261,520,000 |