Alien Metals Limited (AIM:UFO)
London · Delayed Price · Currency is GBP · Price in GBX 0.1400
+0.0150 (12.00%)
At close: Dec 5, 2025
Alien Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 21,094,360 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.43% | 24,511,650 |
| Nov 7, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 12.00% | 27,190,210 |
| Nov 6, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -6.72% | 16,280,880 |
| Nov 5, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | 7.20% | 102,995,100 |
| Nov 4, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 32,800,470 |
| Nov 3, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.70% | 37,151,250 |
| Oct 31, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -7.53% | 65,757,110 |
| Oct 30, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 4.29% | 23,426,270 |
| Oct 29, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 7.69% | 56,098,980 |
| Oct 28, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -7.14% | 119,832,600 |
| Oct 27, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -6.67% | 55,875,210 |
| Oct 24, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 32,057,520 |
| Oct 23, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 75,318,000 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 75,747,790 |
| Oct 21, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 81,081,960 |
| Oct 20, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -11.11% | 75,714,380 |
| Oct 17, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | - | 45,715,170 |
| Oct 16, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -2.70% | 56,673,630 |
| Oct 15, 2025 | 0.18 | 0.21 | 0.17 | 0.19 | 0.19 | 2.78% | 71,092,260 |
| Oct 14, 2025 | 0.19 | 0.20 | 0.16 | 0.18 | 0.18 | -2.70% | 87,292,570 |
| Oct 13, 2025 | 0.18 | 0.22 | 0.17 | 0.19 | 0.19 | -2.63% | 62,516,540 |
| Oct 10, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | 2.70% | 57,891,900 |
| Oct 9, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 19.35% | 202,230,400 |
| Oct 8, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | - | 48,179,610 |
| Oct 7, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | -8.82% | 49,030,220 |
| Oct 6, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 13.33% | 87,892,460 |
| Oct 3, 2025 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | - | 84,351,950 |
| Oct 2, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 89,576,210 |
| Oct 1, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -6.25% | 96,153,820 |
| Sep 30, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | - | 94,667,750 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | -11.11% | 449,424,900 |