Alien Metals Limited (AIM:UFO)
London · Delayed Price · Currency is GBP · Price in GBX 0.1390
-0.0070 (-4.79%)
Oct 31, 2025, 4:27 PM GMT+1
Alien Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -7.53% | 65,757,112 |
| Oct 30, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 4.29% | 23,426,276 |
| Oct 29, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 7.69% | 56,098,983 |
| Oct 28, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -7.14% | 119,832,604 |
| Oct 27, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -6.67% | 55,875,217 |
| Oct 24, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 32,057,525 |
| Oct 23, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 75,318,002 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 75,747,796 |
| Oct 21, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 81,081,969 |
| Oct 20, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -11.11% | 75,714,384 |
| Oct 17, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | - | 45,715,175 |
| Oct 16, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -2.70% | 56,673,633 |
| 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% | 87,292,573 |
| Oct 13, 2025 | 0.18 | 0.22 | 0.17 | 0.19 | 0.19 | -2.63% | 62,516,543 |
| Oct 10, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | 2.70% | 57,891,909 |
| Oct 9, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 19.35% | 202,230,407 |
| Oct 8, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | - | 48,179,613 |
| Oct 7, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | -8.82% | 49,030,227 |
| Oct 6, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 13.33% | 87,892,468 |
| Oct 3, 2025 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | - | 84,351,953 |
| Oct 2, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 89,576,212 |
| Oct 1, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -6.25% | 96,153,826 |
| Sep 30, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | - | 96,677,754 |
| Sep 29, 2025 | 0.17 | 0.18 | 0.14 | 0.16 | 0.16 | -11.11% | 449,424,980 |
| Sep 26, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.26% | 77,830,196 |
| Sep 25, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -1.05% | 147,083,407 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -13.64% | 509,163,779 |
| Sep 23, 2025 | 0.24 | 0.26 | 0.21 | 0.22 | 0.22 | -6.38% | 58,025,381 |
| Sep 22, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 6.82% | 101,328,616 |
| Sep 19, 2025 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | -2.22% | 42,182,733 |
| Sep 18, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 7.14% | 79,567,912 |
| Sep 17, 2025 | 0.20 | 0.22 | 0.18 | 0.21 | 0.21 | 5.00% | 57,232,170 |
| Sep 16, 2025 | 0.18 | 0.21 | 0.17 | 0.20 | 0.20 | 8.11% | 65,559,105 |
| Sep 15, 2025 | 0.20 | 0.21 | 0.17 | 0.19 | 0.19 | -7.50% | 291,347,260 |
| Sep 12, 2025 | 0.22 | 0.24 | 0.19 | 0.20 | 0.20 | -9.09% | 136,565,159 |
| Sep 11, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -6.38% | 105,412,131 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -12.96% | 149,149,950 |
| Sep 9, 2025 | 0.27 | 0.28 | 0.24 | 0.27 | 0.27 | - | 81,743,527 |
| Sep 8, 2025 | 0.26 | 0.29 | 0.25 | 0.27 | 0.27 | 3.85% | 109,086,466 |
| Sep 5, 2025 | 0.25 | 0.28 | 0.24 | 0.26 | 0.26 | 6.12% | 115,893,377 |
| Sep 4, 2025 | 0.23 | 0.26 | 0.21 | 0.25 | 0.25 | 6.52% | 268,511,994 |
| Sep 3, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -4.17% | 184,526,320 |
| Sep 2, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -4.38% | 126,629,149 |
| Sep 1, 2025 | 0.26 | 0.29 | 0.23 | 0.25 | 0.25 | -3.46% | 234,365,924 |
| Aug 29, 2025 | 0.29 | 0.30 | 0.25 | 0.26 | 0.26 | -7.14% | 334,969,390 |
| Aug 28, 2025 | 0.22 | 0.29 | 0.20 | 0.28 | 0.28 | 21.74% | 501,311,970 |
| Aug 27, 2025 | 0.25 | 0.28 | 0.21 | 0.23 | 0.23 | -6.12% | 457,049,890 |
| Aug 26, 2025 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 32.43% | 843,104,852 |
| Aug 22, 2025 | 0.14 | 0.20 | 0.14 | 0.19 | 0.19 | 37.04% | 1,222,666,653 |