Skip to main content
logo
Alien Metals Limited (AIM:UFO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.1300
-0.0050 (-3.70%)
Aug 15, 2025, 4:35 PM GMT+1

Alien Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20250.150.150.120.140.14-10.00%154,158,801
Aug 13, 20250.150.160.140.150.15-110,271,858
Aug 12, 20250.140.160.130.150.1511.11%160,633,107
Aug 11, 20250.150.150.130.140.14-6.90%94,490,653
Aug 8, 20250.120.150.120.150.1523.40%198,456,761
Aug 7, 20250.120.130.110.120.122.17%55,467,870
Aug 6, 20250.120.130.110.120.12-4.17%47,704,243
Aug 5, 20250.120.130.110.120.122.13%162,639,140
Aug 4, 20250.120.130.110.120.12-127,535,230
Aug 1, 20250.130.140.120.120.12-11.32%70,061,047
Jul 31, 20250.140.150.120.130.13-8.62%219,883,007
Jul 30, 20250.150.170.140.150.15-3.33%190,699,662
Jul 29, 20250.140.160.120.150.15-279,547,881
Jul 28, 20250.150.170.130.150.1515.38%555,849,240
Jul 25, 20250.100.150.090.130.1336.84%874,367,820
Jul 24, 20250.090.100.090.100.102.70%104,519,611
Jul 23, 20250.090.090.090.090.095.71%61,990,325
Jul 22, 20250.090.100.090.090.09-7.89%135,632,078
Jul 21, 20250.090.100.090.100.105.56%64,098,892
Jul 18, 20250.090.100.090.090.09-66,302,030
Jul 17, 20250.090.100.090.090.09-5.26%121,285,410
Jul 16, 20250.090.110.090.100.1011.76%607,664,965
Jul 15, 20250.090.090.080.090.09-72,531,031
Jul 14, 20250.090.090.080.090.093.03%91,443,637
Jul 11, 20250.080.090.080.080.08-65,485,252
Jul 10, 20250.080.090.080.080.08-2.94%44,177,984
Jul 9, 20250.090.090.080.090.09-21,800,212
Jul 8, 20250.090.100.090.090.09-8.11%37,182,494
Jul 7, 20250.090.100.090.090.09-17,539,207
Jul 4, 20250.110.110.080.090.09-5.13%72,870,111
Jul 3, 20250.100.110.090.100.1018.18%640,201,560
Jul 2, 20250.080.090.080.080.083.13%19,211,639
Jul 1, 20250.070.090.070.080.086.67%63,813,514
Jun 30, 20250.070.080.070.080.08-6,903,133
Jun 27, 20250.080.080.070.080.08-12,793,645
Jun 26, 20250.070.080.070.080.08-15,638,465
Jun 25, 20250.080.090.070.080.08-24,751,668
Jun 24, 20250.080.100.070.080.08-6.25%20,136,676
Jun 23, 20250.090.090.070.080.083.23%44,089,361
Jun 20, 20250.080.090.070.080.08-3.13%23,995,510
Jun 19, 20250.080.090.080.080.08-5.88%70,818,302
Jun 18, 20250.090.090.080.090.09-20,525,775
Jun 17, 20250.090.100.080.090.09-10.53%64,166,042
Jun 16, 20250.100.100.090.100.10-21,995,476
Jun 13, 20250.100.100.090.100.10-20,191,185
Jun 12, 20250.100.100.090.100.10-9,299,345
Jun 11, 20250.090.110.090.100.10-1.04%76,432,369
Jun 10, 20250.090.110.090.100.10-4.00%68,351,809
Jun 9, 20250.090.110.090.100.10-43,079,131
Jun 6, 20250.100.110.090.100.10-42,571,454