Alien Metals Limited (AIM:UFO)
London · Delayed Price · Currency is GBP · Price in GBX 0.08355
-0.0065 (-7.17%)
Aug 17, 2026, 9:03 AM GMT
Alien Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | - | -3.00% | 3,350,210 |
| Aug 14, 2026 | 0.08 | 0.09 | 0.09 | 0.09 | 0.09 | - | 13,711,319 |
| Aug 13, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 5.88% | 92,273,145 |
| Aug 12, 2026 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 10.39% | 51,625,164 |
| Aug 11, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | - | 12,342,125 |
| Aug 10, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -3.75% | 14,362,774 |
| Aug 7, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -11.11% | 24,680,090 |
| Aug 6, 2026 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | - | 80,296,427 |
| Aug 5, 2026 | 0.07 | 0.09 | 0.09 | 0.09 | 0.09 | 25.00% | 80,364,059 |
| Aug 4, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.00% | 47,503,609 |
| Aug 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 24,336,754 |
| Jul 31, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 19,845,752 |
| Jul 30, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 28,908,949 |
| Jul 29, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -6.25% | 23,984,776 |
| Jul 28, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | - | 18,876,960 |
| Jul 27, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -2.44% | 41,205,132 |
| Jul 24, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.53% | 16,275,080 |
| Jul 23, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 17,152,877 |
| Jul 22, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 23,560,385 |
| Jul 21, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 22,594,436 |
| Jul 20, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 21,313,060 |
| Jul 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 30,418,861 |
| Jul 16, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -10.53% | 54,165,876 |
| Jul 15, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 2,388,679 |
| Jul 14, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 4,302,629 |
| Jul 13, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 3.26% | 13,234,280 |
| Jul 10, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.16% | 21,373,788 |
| Jul 9, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.26% | 69,783,266 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -16.36% | 120,274,502 |
| Jul 7, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 72,961,808 |
| Jul 6, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 15,758,019 |
| Jul 3, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.35% | 21,072,559 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 12,624,747 |
| Jul 1, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 17,784,225 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 18,623,290 |
| Jun 29, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 30,113,710 |
| Jun 26, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -7.56% | 23,207,256 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 3.48% | 49,135,265 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 20,506,918 |
| Jun 23, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 8,011,560 |
| Jun 22, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 3,204,853 |
| Jun 19, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 19,252,610 |
| Jun 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 37,680,850 |
| Jun 17, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 25,159,160 |
| Jun 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 23,874,690 |
| Jun 15, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 37,787,680 |
| Jun 12, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 25,211,130 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 16,082,604 |
| Jun 10, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | - | 52,698,330 |
| Jun 9, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 183,091,500 |