Skip to main content
logo
Alien Metals Limited (AIM:UFO)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.2700
-0.0143 (-5.30%)
Sep 9, 2025, 4:35 PM GMT+1

Alien Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20250.280.280.240.240.24-10.00%81,444,692
Sep 8, 20250.260.290.250.270.273.85%109,086,466
Sep 5, 20250.250.280.240.260.266.12%115,893,377
Sep 4, 20250.230.260.210.250.256.52%268,511,994
Sep 3, 20250.230.240.210.230.23-4.17%184,526,320
Sep 2, 20250.240.260.230.240.24-4.38%126,629,149
Sep 1, 20250.260.290.230.250.25-3.46%234,365,924
Aug 29, 20250.290.300.250.260.26-7.14%334,969,390
Aug 28, 20250.220.290.200.280.2821.74%501,311,970
Aug 27, 20250.250.280.210.230.23-6.12%457,049,890
Aug 26, 20250.190.250.190.250.2532.43%843,104,852
Aug 22, 20250.140.200.140.190.1937.04%1,222,666,653
Aug 21, 20250.130.140.130.140.145.88%65,215,874
Aug 20, 20250.130.140.120.130.13-5.56%47,547,597
Aug 19, 20250.130.140.130.140.143.85%80,357,637
Aug 18, 20250.140.140.120.130.13-60,685,074
Aug 15, 20250.140.150.120.130.13-3.70%69,054,970
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