Alien Metals Limited (AIM:UFO)
London · Delayed Price · Currency is GBP · Price in GBX 0.1467
-0.0033 (-2.23%)
Mar 5, 2026, 4:26 PM GMT
Alien Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 113,261,800 |
| Mar 3, 2026 | 0.16 | 0.18 | 0.14 | 0.15 | 0.15 | -12.12% | 106,011,932 |
| Mar 2, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -2.94% | 63,358,050 |
| Feb 27, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 6.25% | 80,099,030 |
| Feb 26, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 41,332,140 |
| Feb 25, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -5.88% | 55,105,040 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -8.11% | 97,394,260 |
| Feb 23, 2026 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 8.82% | 101,078,672 |
| Feb 20, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 6.25% | 99,313,237 |
| Feb 19, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 59,160,020 |
| Feb 18, 2026 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 6.67% | 75,925,845 |
| Feb 17, 2026 | 0.17 | 0.18 | 0.14 | 0.15 | 0.15 | -11.76% | 177,790,300 |
| Feb 16, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -4.49% | 65,127,410 |
| Feb 13, 2026 | 0.19 | 0.18 | 0.18 | 0.18 | 0.18 | -1.11% | 66,417,378 |
| Feb 12, 2026 | 0.17 | 0.20 | 0.16 | 0.18 | 0.18 | 5.88% | 293,874,100 |
| Feb 11, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 9.68% | 79,466,830 |
| Feb 10, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -8.82% | 51,358,190 |
| Feb 9, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 118,645,700 |
| Feb 6, 2026 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | - | 88,262,360 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -5.88% | 257,862,500 |
| Feb 4, 2026 | 0.22 | 0.25 | 0.17 | 0.17 | 0.17 | -19.05% | 575,946,700 |
| Feb 3, 2026 | 0.17 | 0.22 | 0.16 | 0.21 | 0.21 | 27.27% | 345,730,100 |
| Feb 2, 2026 | 0.15 | 0.18 | 0.13 | 0.17 | 0.17 | - | 147,775,000 |
| Jan 30, 2026 | 0.19 | 0.20 | 0.15 | 0.17 | 0.17 | -10.81% | 223,721,500 |
| Jan 29, 2026 | 0.20 | 0.23 | 0.17 | 0.19 | 0.19 | -5.13% | 247,540,300 |
| Jan 28, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.52% | 114,936,000 |
| Jan 27, 2026 | 0.27 | 0.28 | 0.18 | 0.19 | 0.19 | -13.78% | 401,314,900 |
| Jan 26, 2026 | 0.16 | 0.24 | 0.15 | 0.23 | 0.23 | 45.16% | 820,424,600 |
| Jan 23, 2026 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 10.71% | 130,043,200 |
| 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 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 116,603,300 |
| 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 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 85,290,410 |
| 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 | 0.15 | 0.12 | 0.14 | 0.14 | 3.85% | 63,658,970 |
| Dec 31, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 74,863,020 |
| 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 |