Alba Mineral Resources plc (AIM:ALBA)
London · Delayed Price · Currency is GBP · Price in GBX 0.0216
-0.0004 (-1.82%)
Oct 27, 2025, 4:35 PM GMT+1
Alba Mineral Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 145,853,607 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.32% | 220,021,953 |
| Oct 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -12.39% | 466,561,896 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.14% | 148,109,849 |
| Oct 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.00% | 136,474,125 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.79% | 185,689,016 |
| Oct 16, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 2.52% | 524,614,655 |
| Oct 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.83% | 496,244,975 |
| Oct 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 1,261,520,687 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 1,939,276,728 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -8.76% | 2,424,159,055 |
| Oct 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 52.22% | 2,917,750,116 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.20% | 178,072,861 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | 664,859,406 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 938,554,949 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.78% | 1,247,325,391 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.70% | 277,553,287 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.12% | 772,401,404 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 10.00% | 795,956,148 |
| Sep 29, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 14,717,097 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 30,879,356 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.85% | 22,366,526 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.65% | 73,377,682 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 112,984,815 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 38,211,373 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -10.92% | 106,938,997 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.45% | 38,951,396 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.94% | 105,913,093 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 84,651,028 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 22,968,068 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 333,265,209 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 154,927,531 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 136,996,005 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 244,365,801 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.03% | 27,323,584 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.13% | 58,328,824 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,576,437 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 94,820,197 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.05% | 37,929,772 |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.35% | 34,073,436 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 58,974,340 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 28,289,525 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 46,847,798 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 56,560,759 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 59,361,869 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,537,001 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,613,770 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 55,527,480 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.68% | 86,534,145 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 43,268,316 |