Skip to main content
Alien Metals Limited (AIM:UFO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.150
0.00 (0.00%)
At close: Mar 6, 2026

Alien Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.150.160.140.150.15-56,117,070
Mar 5, 20260.150.160.140.150.15-32,200,380
Mar 4, 20260.150.160.140.150.153.45%113,261,800
Mar 3, 20260.160.180.140.150.15-12.12%106,011,932
Mar 2, 20260.170.180.150.170.17-2.94%63,358,050
Feb 27, 20260.160.180.150.170.176.25%80,099,030
Feb 26, 20260.160.170.150.160.16-41,332,140
Feb 25, 20260.170.180.150.160.16-5.88%55,105,040
Feb 24, 20260.190.190.160.170.17-8.11%97,394,260
Feb 23, 20260.180.190.160.190.198.82%101,078,672
Feb 20, 20260.150.180.150.170.176.25%99,313,237
Feb 19, 20260.160.170.150.160.16-59,160,020
Feb 18, 20260.150.170.140.160.166.67%75,925,845
Feb 17, 20260.170.180.140.150.15-11.76%177,790,300
Feb 16, 20260.180.180.160.170.17-4.49%65,127,410
Feb 13, 20260.190.180.180.180.18-1.11%66,417,378
Feb 12, 20260.170.200.160.180.185.88%293,874,100
Feb 11, 20260.160.180.150.170.179.68%79,466,830
Feb 10, 20260.170.180.150.160.16-8.82%51,358,190
Feb 9, 20260.160.180.160.170.176.25%118,645,700
Feb 6, 20260.150.170.140.160.16-88,262,360
Feb 5, 20260.170.170.140.160.16-5.88%257,862,500
Feb 4, 20260.220.250.170.170.17-19.05%575,946,700
Feb 3, 20260.170.220.160.210.2127.27%345,730,100
Feb 2, 20260.150.180.130.170.17-147,775,000
Jan 30, 20260.190.200.150.170.17-10.81%223,721,500
Jan 29, 20260.200.230.170.190.19-5.13%247,540,300
Jan 28, 20260.200.210.190.200.200.52%114,936,000
Jan 27, 20260.270.280.180.190.19-13.78%401,314,900
Jan 26, 20260.160.240.150.230.2345.16%820,424,600
Jan 23, 20260.140.160.130.160.1610.71%130,043,200
Jan 22, 20260.140.150.130.140.14-105,113,000
Jan 21, 20260.130.150.120.140.147.69%189,872,100
Jan 20, 20260.130.140.120.130.134.00%116,603,300
Jan 19, 20260.130.130.120.130.13-63,850,420
Jan 16, 20260.130.130.120.130.13-57,302,650
Jan 15, 20260.130.130.120.130.13-105,724,200
Jan 14, 20260.130.140.120.130.13-3.85%85,290,410
Jan 13, 20260.130.140.120.130.13-52,392,980
Jan 12, 20260.130.140.120.130.134.00%112,572,500
Jan 9, 20260.130.130.120.130.13-41,768,160
Jan 8, 20260.130.140.120.130.13-3.85%37,276,010
Jan 7, 20260.130.140.120.130.13-29,361,240
Jan 6, 20260.130.140.120.130.13-42,418,960
Jan 5, 20260.140.150.120.130.13-3.70%75,291,450
Jan 2, 20260.130.150.120.140.143.85%63,658,970
Dec 31, 20250.130.140.130.130.13-74,863,020
Dec 30, 20250.140.140.120.130.13-7.14%175,258,500
Dec 29, 20250.130.150.120.140.1410.24%398,778,800
Dec 24, 20250.110.140.110.130.137.63%158,794,400
Dec 23, 20250.110.120.100.120.1212.38%265,371,400
Dec 22, 20250.110.120.090.110.11-131,860,600
Dec 19, 20250.100.110.100.110.112.94%47,904,680
Dec 18, 20250.110.110.090.100.10-2.86%102,939,400
Dec 17, 20250.110.120.100.110.11-12.50%129,096,300
Dec 16, 20250.110.120.110.120.127.14%61,151,250
Dec 15, 20250.110.120.100.110.111.82%116,637,000
Dec 12, 20250.100.120.100.110.1110.00%139,635,800
Dec 11, 20250.110.110.090.100.10-16.67%324,039,500
Dec 10, 20250.120.130.110.120.124.35%49,167,090
Dec 9, 20250.130.130.110.120.12-8.00%45,164,270
Dec 8, 20250.140.150.120.130.13-10.71%73,641,420
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, 20250.120.130.120.120.12-65,900,130
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