Alien Metals Limited (AIM:UFO)
London · Delayed Price · Currency is GBP · Price in GBX 0.1900
+0.0050 (2.70%)
Oct 10, 2025, 5:26 PM GMT+1
Alien Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | 2.70% | 53,595,494 |
| 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 |
| Aug 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.88% | 65,215,874 |
| Aug 20, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -5.56% | 47,547,597 |
| Aug 19, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 80,357,637 |
| Aug 18, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | - | 60,685,074 |
| Aug 15, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -3.70% | 69,054,970 |
| Aug 14, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -10.00% | 154,158,801 |
| Aug 13, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 110,271,858 |
| Aug 12, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 11.11% | 160,633,107 |
| Aug 11, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 94,490,653 |
| Aug 8, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 23.40% | 198,456,761 |
| Aug 7, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 2.17% | 55,467,870 |
| Aug 6, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 47,704,243 |
| Aug 5, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 2.13% | 162,639,140 |
| Aug 4, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 127,535,230 |
| Aug 1, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -11.32% | 70,061,047 |