Skip to main content
Alien Metals Limited (AIM:UFO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.140
+0.005 (3.70%)
Apr 28, 2026, 4:15 PM GMT

Alien Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.140.140.130.140.14-39,837,510
Apr 27, 20260.140.140.130.140.14-26,675,220
Apr 24, 20260.130.140.120.140.143.85%75,987,320
Apr 23, 20260.130.140.120.130.13-4.41%79,680,900
Apr 22, 20260.170.170.120.140.14-17.58%420,372,600
Apr 21, 20260.170.170.160.170.17-105,028,800
Apr 20, 20260.140.170.130.170.1716.20%410,334,800
Apr 17, 20260.140.150.130.140.145.19%97,970,570
Apr 16, 20260.120.150.110.140.1412.50%108,188,100
Apr 15, 20260.120.130.110.120.12-47,442,430
Apr 14, 20260.120.130.110.120.12-46,717,940
Apr 13, 20260.120.130.110.120.12-46,550,850
Apr 10, 20260.120.130.110.120.12-62,931,830
Apr 9, 20260.130.130.110.120.12-4.00%39,782,230
Apr 8, 20260.110.130.100.130.1319.05%198,384,300
Apr 7, 20260.110.110.100.110.11-81,414,350
Apr 2, 20260.110.120.100.110.11-4.55%34,737,790
Apr 1, 20260.110.120.100.110.114.76%22,863,750
Mar 31, 20260.110.110.100.110.11-4.55%50,335,090
Mar 30, 20260.110.120.100.110.11-40,009,750
Mar 27, 20260.120.120.100.110.11-4.35%44,831,080
Mar 26, 20260.120.120.110.120.12-45,707,930
Mar 25, 20260.120.130.110.120.12-109,180,100
Mar 24, 20260.110.120.100.120.1215.00%83,538,180
Mar 23, 20260.120.120.100.100.10-13.04%63,963,550
Mar 20, 20260.110.120.100.120.125.50%49,021,680
Mar 19, 20260.130.130.100.110.11-12.80%118,538,300
Mar 18, 20260.130.140.120.130.13-3.85%50,552,150
Mar 17, 20260.140.140.120.130.13-3.70%63,398,950
Mar 16, 20260.140.140.120.140.14-67,960,280
Mar 13, 20260.140.150.130.140.14-49,847,380
Mar 12, 20260.140.150.130.140.14-3.57%73,863,730
Mar 11, 20260.150.150.140.140.14-6.67%53,898,690
Mar 10, 20260.140.150.130.150.1511.11%51,778,560
Mar 9, 20260.150.150.120.140.14-10.00%128,063,500
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, 20260.170.180.140.150.15-12.12%129,715,000
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, 20260.170.190.160.190.198.82%120,197,700
Feb 20, 20260.160.180.150.170.176.25%99,313,230
Feb 19, 20260.160.170.150.160.16-59,160,020
Feb 18, 20260.150.170.140.160.166.67%75,925,840
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, 20260.180.190.170.180.18-1.11%70,628,480
Feb 12, 20260.170.200.160.180.185.88%293,874,100
Feb 11, 20260.160.180.150.170.179.68%89,466,830
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