Alien Metals Limited (AIM:UFO)
London · Delayed Price · Currency is GBP · Price in GBX 0.1900
+0.0100 (5.56%)
Feb 13, 2026, 8:35 AM GMT
Alien Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 129,096,300 |
| 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 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -16.67% | 324,039,500 |
| 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 | 0.12 | 0.13 | 0.13 | -10.71% | 73,641,420 |
| 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 | - | 65,900,130 |
| Dec 2, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -1.64% | 31,012,490 |