Alien Metals Limited (AIM:UFO)
London · Delayed Price · Currency is GBP · Price in GBX 0.1300
0.00 (0.00%)
Dec 31, 2025, 1:03 PM GMT+1
Alien Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 74,863,026 |
| 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% | 119,096,300 |
| 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 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 305,039,568 |
| 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 | 0.15 | 0.13 | 0.13 | -10.71% | 58,070,183 |
| 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 |