Alien Metals Limited (AIM:UFO)
London · Delayed Price · Currency is GBP · Price in GBX 0.1240
-0.0010 (-0.80%)
May 28, 2026, 4:29 PM GMT
Alien Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 19,197,910 |
| May 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 41,548,710 |
| May 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 21,948,580 |
| May 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 31,829,750 |
| May 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 7,089,944 |
| May 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 56,554,400 |
| May 18, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -10.71% | 23,077,190 |
| May 15, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | - | 62,968,990 |
| May 14, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 3.70% | 77,705,620 |
| May 13, 2026 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | -10.00% | 75,633,520 |
| May 12, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | - | 25,822,250 |
| May 11, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 33,600,340 |
| May 8, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 18,470,180 |
| May 7, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 63,146,970 |
| 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 |