Alien Metals Limited (AIM:UFO)
London · Delayed Price · Currency is GBP · Price in GBX 0.0900
+0.0075 (9.09%)
Jul 27, 2026, 4:29 PM GMT
Alien Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 35,793,904 |
| Jun 5, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -12.88% | 57,189,970 |
| Jun 4, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 10.00% | 18,373,170 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 15,482,270 |
| Jun 2, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 29,801,310 |
| Jun 1, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 46,444,940 |
| May 29, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 13,098,210 |
| May 28, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 29,506,600 |
| 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 |