Alien Metals Limited (AIM:UFO)
London · Delayed Price · Currency is GBP · Price in GBX 0.1550
+0.0150 (10.71%)
At close: Jan 23, 2026
Alien Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | - | 0.43% | 26,944,505 |
| Jan 22, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 105,113,000 |
| Jan 21, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 7.69% | 189,872,100 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 116,603,328 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 63,850,420 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 57,302,650 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 105,724,200 |
| Jan 14, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 85,290,412 |
| Jan 13, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 52,392,980 |
| Jan 12, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 112,572,500 |
| Jan 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 41,768,160 |
| Jan 8, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 37,276,010 |
| Jan 7, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 29,361,240 |
| Jan 6, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 42,418,960 |
| Jan 5, 2026 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -3.70% | 75,291,450 |
| Jan 2, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.14 | 3.85% | 63,658,972 |
| Dec 31, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 74,863,026 |
| Dec 30, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 175,258,500 |
| Dec 29, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 10.24% | 398,778,800 |
| Dec 24, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 7.63% | 158,794,400 |
| Dec 23, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 12.38% | 265,371,400 |
| Dec 22, 2025 | 0.11 | 0.12 | 0.09 | 0.11 | 0.11 | - | 131,860,600 |
| Dec 19, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.94% | 47,904,680 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -2.86% | 102,939,400 |
| Dec 17, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -12.50% | 119,096,300 |
| Dec 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.14% | 61,151,250 |
| Dec 15, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 1.82% | 116,637,000 |
| Dec 12, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 139,635,800 |
| Dec 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 305,039,568 |
| Dec 10, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 4.35% | 49,167,090 |
| Dec 9, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 45,164,270 |
| Dec 8, 2025 | 0.14 | 0.15 | 0.15 | 0.13 | 0.13 | -10.71% | 58,070,183 |
| Dec 5, 2025 | 0.13 | 0.15 | 0.11 | 0.14 | 0.14 | 12.00% | 77,336,790 |
| Dec 4, 2025 | 0.13 | 0.14 | 0.11 | 0.13 | 0.13 | 4.17% | 20,319,140 |
| Dec 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 65,900,135 |
| Dec 2, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -1.64% | 31,012,490 |
| Dec 1, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -3.94% | 47,373,940 |
| Nov 28, 2025 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 15.45% | 99,553,900 |
| Nov 27, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 38,156,480 |
| Nov 26, 2025 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | 15.79% | 77,846,100 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -6.86% | 52,066,040 |
| Nov 24, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -2.86% | 32,655,860 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | -8.70% | 68,070,870 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 22,803,370 |
| Nov 19, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 21,533,130 |
| Nov 18, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -5.51% | 45,416,430 |
| Nov 17, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -2.31% | 47,378,720 |
| Nov 14, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 25,384,770 |
| Nov 13, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 49,653,200 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 14,786,070 |