Skip to main content
Alien Metals Limited (AIM:UFO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.140
+0.015 (12.00%)
At close: Dec 5, 2025

Alien Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.130.150.110.140.1412.00%77,336,790
Dec 4, 20250.130.140.110.130.134.17%20,319,140
Dec 3, 20250.120.130.120.120.12-65,900,135
Dec 2, 20250.120.130.110.120.12-1.64%31,012,490
Dec 1, 20250.130.140.110.120.12-3.94%47,373,940
Nov 28, 20250.110.140.110.130.1315.45%99,553,900
Nov 27, 20250.110.120.100.110.11-38,156,480
Nov 26, 20250.100.120.090.110.1115.79%77,846,100
Nov 25, 20250.110.110.090.100.10-6.86%52,066,040
Nov 24, 20250.110.120.100.100.10-2.86%32,655,860
Nov 21, 20250.120.120.090.110.11-8.70%68,070,870
Nov 20, 20250.120.120.110.120.12-4.17%22,803,370
Nov 19, 20250.120.130.110.120.12-21,533,130
Nov 18, 20250.130.140.110.120.12-5.51%45,416,430
Nov 17, 20250.130.140.120.130.13-2.31%47,378,720
Nov 14, 20250.130.140.120.130.13-25,384,770
Nov 13, 20250.130.140.120.130.134.00%49,653,200
Nov 12, 20250.130.130.120.130.13-14,786,070
Nov 11, 20250.130.130.120.130.130.81%21,094,360
Nov 10, 20250.130.130.120.120.12-11.43%24,511,650
Nov 7, 20250.130.140.120.140.1412.00%27,190,210
Nov 6, 20250.130.140.120.130.13-6.72%16,280,880
Nov 5, 20250.140.150.120.130.137.20%102,995,100
Nov 4, 20250.130.140.120.130.13-3.85%32,800,470
Nov 3, 20250.140.140.120.130.13-3.70%37,151,250
Oct 31, 20250.140.140.130.140.14-7.53%65,757,110
Oct 30, 20250.140.150.130.150.154.29%23,426,270
Oct 29, 20250.130.150.120.140.147.69%56,098,980
Oct 28, 20250.140.150.120.130.13-7.14%119,832,600
Oct 27, 20250.150.160.130.140.14-6.67%55,875,210
Oct 24, 20250.150.160.140.150.15-32,057,520
Oct 23, 20250.150.160.140.150.15-75,318,000
Oct 22, 20250.160.160.140.150.15-3.23%75,747,790
Oct 21, 20250.160.170.150.160.16-3.13%81,081,960
Oct 20, 20250.180.180.150.160.16-11.11%75,714,380
Oct 17, 20250.180.190.160.180.18-45,715,170
Oct 16, 20250.190.200.170.180.18-2.70%56,673,630
Oct 15, 20250.180.210.170.190.192.78%71,092,260
Oct 14, 20250.190.200.160.180.18-2.70%87,292,570
Oct 13, 20250.180.220.170.190.19-2.63%62,516,540
Oct 10, 20250.190.200.170.190.192.70%57,891,900
Oct 9, 20250.160.200.160.190.1919.35%202,230,400
Oct 8, 20250.160.170.140.160.16-48,179,610
Oct 7, 20250.160.170.140.160.16-8.82%49,030,220
Oct 6, 20250.150.170.140.170.1713.33%87,892,460
Oct 3, 20250.150.160.130.150.15-84,351,950
Oct 2, 20250.150.160.140.150.15-89,576,210
Oct 1, 20250.160.170.140.150.15-6.25%96,153,820
Sep 30, 20250.160.180.150.160.16-94,667,750
Sep 29, 20250.180.180.140.160.16-11.11%449,424,900
Sep 26, 20250.180.190.170.180.18-4.26%77,830,190
Sep 25, 20250.190.200.170.190.19-1.05%147,083,400
Sep 24, 20250.220.220.180.190.19-13.64%509,163,700
Sep 23, 20250.240.250.210.220.22-6.38%57,825,380
Sep 22, 20250.220.250.210.240.246.82%101,328,600
Sep 19, 20250.230.240.200.220.22-2.22%41,610,660
Sep 18, 20250.210.240.210.230.237.14%79,567,910
Sep 17, 20250.200.220.180.210.215.00%57,232,170
Sep 16, 20250.190.210.170.200.208.11%65,559,100
Sep 15, 20250.200.210.170.190.19-7.50%291,347,200
Sep 12, 20250.220.240.190.200.20-9.09%136,565,100
Sep 11, 20250.240.240.210.220.22-6.38%105,412,100
Sep 10, 20250.250.250.230.240.24-12.96%149,149,900
Sep 9, 20250.270.280.240.270.27-81,743,520
Sep 8, 20250.260.290.250.270.273.85%109,086,400
Sep 5, 20250.250.280.240.260.266.12%115,893,300
Sep 4, 20250.230.260.210.250.256.52%268,511,900
Sep 3, 20250.240.240.210.230.23-4.17%184,526,300
Sep 2, 20250.250.260.230.240.24-4.38%126,629,100
Sep 1, 20250.270.290.230.250.25-3.46%234,365,900
Aug 29, 20250.290.300.250.260.26-7.14%334,969,300
Aug 28, 20250.230.290.200.280.2821.74%501,311,900
Aug 27, 20250.250.280.210.230.23-6.12%457,049,800
Aug 26, 20250.190.250.190.250.2532.43%843,104,800
Aug 22, 20250.140.200.140.190.1937.04%1,222,666,000
Aug 21, 20250.130.140.130.140.146.30%64,653,280
Aug 20, 20250.140.140.120.130.13-5.93%46,777,960
Aug 19, 20250.130.140.130.140.143.85%80,357,630
Aug 18, 20250.130.140.120.130.13-60,685,070
Aug 15, 20250.140.150.120.130.13-3.70%69,054,970
Aug 14, 20250.150.150.120.140.14-10.00%154,158,800
Aug 13, 20250.150.160.140.150.15-110,271,800
Aug 12, 20250.140.160.130.150.1511.11%160,633,100
Aug 11, 20250.150.150.130.140.14-6.90%94,490,650
Aug 8, 20250.120.150.120.150.1523.93%198,456,700
Aug 7, 20250.120.130.110.120.121.74%55,467,870
Aug 6, 20250.120.130.110.120.12-4.17%47,704,240
Aug 5, 20250.120.130.110.120.122.56%162,639,100
Aug 4, 20250.120.130.110.120.12-127,535,200
Aug 1, 20250.130.140.120.120.12-11.36%70,061,040
Jul 31, 20250.150.150.120.130.13-8.97%219,883,000
Jul 30, 20250.150.170.140.150.15-3.33%190,699,600
Jul 29, 20250.140.160.120.150.15-279,547,800
Jul 28, 20250.140.170.130.150.1515.38%555,849,200
Jul 25, 20250.100.150.090.130.1336.84%874,367,800
Jul 24, 20250.090.100.090.100.103.26%104,519,600
Jul 23, 20250.090.090.090.090.095.75%61,990,320
Jul 22, 20250.090.100.090.090.09-8.42%135,632,000
Jul 21, 20250.090.100.090.100.105.56%64,098,890
Jul 18, 20250.090.100.090.090.09-66,302,030