Alien Metals Limited (AIM:UFO)
London · Delayed Price · Currency is GBP · Price in GBX 0.1400
+0.0050 (3.70%)
May 7, 2026, 4:29 PM GMT
Alien Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | - | 9.19% | 39,084,796 |
| May 6, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | 66,201,110 |
| May 5, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.70% | 32,127,470 |
| May 1, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 28,417,790 |
| Apr 30, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 26,272,910 |
| Apr 29, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 23,212,840 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 39,837,510 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 26,675,220 |
| Apr 24, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | 75,987,320 |
| Apr 23, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -4.41% | 79,680,900 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.12 | 0.14 | 0.14 | -17.58% | 420,372,600 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 105,028,800 |
| Apr 20, 2026 | 0.14 | 0.17 | 0.13 | 0.17 | 0.17 | 16.20% | 410,334,800 |
| Apr 17, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 5.19% | 97,970,570 |
| Apr 16, 2026 | 0.12 | 0.15 | 0.11 | 0.14 | 0.14 | 12.50% | 108,188,100 |
| Apr 15, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 47,442,430 |
| Apr 14, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 46,717,940 |
| Apr 13, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 46,550,850 |
| Apr 10, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 62,931,830 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 39,782,230 |
| Apr 8, 2026 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | 19.05% | 198,384,300 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 81,414,350 |
| Apr 2, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.55% | 34,737,790 |
| Apr 1, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 4.76% | 22,863,750 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 50,335,090 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 40,009,750 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.35% | 44,831,080 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 45,707,930 |
| Mar 25, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 109,180,100 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 83,538,180 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 63,963,550 |
| Mar 20, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 5.50% | 49,021,680 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -12.80% | 118,538,300 |
| Mar 18, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 50,552,150 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.70% | 63,398,950 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 67,960,280 |
| Mar 13, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 49,847,380 |
| Mar 12, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 73,863,730 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 53,898,690 |
| Mar 10, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 11.11% | 51,778,560 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -10.00% | 128,063,500 |
| Mar 6, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 56,117,070 |
| Mar 5, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 32,200,380 |
| Mar 4, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 113,261,800 |
| Mar 3, 2026 | 0.17 | 0.18 | 0.14 | 0.15 | 0.15 | -12.12% | 129,715,000 |
| Mar 2, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -2.94% | 63,358,050 |
| Feb 27, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 6.25% | 80,099,030 |
| Feb 26, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 41,332,140 |
| Feb 25, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -5.88% | 55,105,040 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -8.11% | 97,394,260 |