Alba Mineral Resources (ALBA) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alba Mineral Resources

Date Open High Low Close* Volume
24/12/2025 0.01p 0.02p 0.01p 0.01p 46988480
23/12/2025 0.01p 0.02p 0.01p 0.01p 97474616
22/12/2025 0.01p 0.02p 0.01p 0.01p 67140376
19/12/2025 0.02p 0.02p 0.01p 0.01p 268328944
18/12/2025 0.01p 0.02p 0.01p 0.01p 106535320
17/12/2025 0.01p 0.02p 0.01p 0.01p 78459360
16/12/2025 0.01p 0.02p 0.01p 0.01p 138731616
15/12/2025 0.01p 0.02p 0.01p 0.01p 128819368
12/12/2025 0.01p 0.02p 0.01p 0.01p 610580224
11/12/2025 0.01p 0.01p 0.01p 0.01p 251226624
10/12/2025 0.01p 0.01p 0.01p 0.01p 83911240
09/12/2025 0.01p 0.01p 0.01p 0.01p 124015600
08/12/2025 0.01p 0.01p 0.01p 0.01p 101582664
05/12/2025 0.01p 0.01p 0.01p 0.01p 96678032
04/12/2025 0.01p 0.01p 0.01p 0.01p 167205072
03/12/2025 0.01p 0.01p 0.01p 0.01p 192142144
02/12/2025 0.01p 0.01p 0.01p 0.01p 240318960
01/12/2025 0.01p 0.02p 0.01p 0.01p 92342896
28/11/2025 0.01p 0.02p 0.01p 0.01p 154901520
27/11/2025 0.01p 0.02p 0.01p 0.01p 135340976
26/11/2025 0.01p 0.02p 0.01p 0.01p 177894912
25/11/2025 0.01p 0.02p 0.01p 0.01p 158701568
24/11/2025 0.01p 0.02p 0.01p 0.01p 305395360
21/11/2025 0.02p 0.02p 0.01p 0.01p 68475104
20/11/2025 0.01p 0.02p 0.01p 0.02p 68195248
19/11/2025 0.01p 0.02p 0.01p 0.01p 90324600
18/11/2025 0.02p 0.02p 0.01p 0.01p 56227436
17/11/2025 0.02p 0.02p 0.01p 0.02p 92255800
14/11/2025 0.02p 0.02p 0.01p 0.02p 507908672
13/11/2025 0.02p 0.02p 0.02p 0.02p 54557980
12/11/2025 0.02p 0.02p 0.02p 0.02p 78908568
11/11/2025 0.02p 0.02p 0.02p 0.02p 162803936
10/11/2025 0.02p 0.02p 0.02p 0.02p 227752128
07/11/2025 0.02p 0.02p 0.02p 0.02p 369279904
06/11/2025 0.02p 0.02p 0.02p 0.02p 208447216
05/11/2025 0.02p 0.02p 0.02p 0.02p 369889568
04/11/2025 0.02p 0.02p 0.02p 0.02p 292367936
03/11/2025 0.02p 0.02p 0.02p 0.02p 213820048
31/10/2025 0.02p 0.02p 0.02p 0.02p 882488320
30/10/2025 0.02p 0.02p 0.02p 0.02p 156768160
29/10/2025 0.02p 0.02p 0.02p 0.02p 466453376
28/10/2025 0.02p 0.02p 0.02p 0.02p 310046400
27/10/2025 0.02p 0.02p 0.02p 0.02p 116596352
24/10/2025 0.02p 0.02p 0.02p 0.02p 145853600
23/10/2025 0.02p 0.02p 0.02p 0.02p 220021952
22/10/2025 0.02p 0.03p 0.02p 0.02p 466561888
21/10/2025 0.02p 0.02p 0.02p 0.02p 148109856
20/10/2025 0.02p 0.03p 0.02p 0.03p 136474128
17/10/2025 0.02p 0.02p 0.02p 0.02p 185689008
16/10/2025 0.02p 0.03p 0.02p 0.02p 524614656
15/10/2025 0.02p 0.03p 0.02p 0.02p 496244960
14/10/2025 0.02p 0.03p 0.02p 0.02p 1261520640
13/10/2025 0.03p 0.03p 0.02p 0.02p 1939276672
10/10/2025 0.03p 0.03p 0.02p 0.03p 2424158976
09/10/2025 0.02p 0.03p 0.02p 0.03p 2917750016
08/10/2025 0.02p 0.02p 0.02p 0.02p 177882384
07/10/2025 0.02p 0.02p 0.02p 0.02p 664848640
06/10/2025 0.02p 0.02p 0.02p 0.02p 938554944
03/10/2025 0.02p 0.02p 0.02p 0.02p 1247325440
02/10/2025 0.02p 0.02p 0.02p 0.02p 237553280
01/10/2025 0.02p 0.02p 0.02p 0.02p 772401408
30/09/2025 0.02p 0.02p 0.01p 0.02p 733456128
29/09/2025 0.02p 0.02p 0.01p 0.02p 14017097
26/09/2025 0.02p 0.02p 0.01p 0.02p 30879356
25/09/2025 0.02p 0.02p 0.01p 0.02p 22366526
24/09/2025 0.02p 0.02p 0.01p 0.02p 73377680
23/09/2025 0.02p 0.02p 0.01p 0.02p 112984816
22/09/2025 0.02p 0.02p 0.01p 0.02p 38211372
19/09/2025 0.02p 0.02p 0.01p 0.02p 106909408
18/09/2025 0.02p 0.02p 0.02p 0.02p 38308144
17/09/2025 0.02p 0.02p 0.02p 0.02p 105388984
16/09/2025 0.02p 0.02p 0.02p 0.02p 73867400
15/09/2025 0.02p 0.02p 0.02p 0.02p 22472576
12/09/2025 0.02p 0.02p 0.02p 0.02p 333265216
11/09/2025 0.02p 0.02p 0.02p 0.02p 154782176
10/09/2025 0.02p 0.02p 0.02p 0.02p 136996000
09/09/2025 0.02p 0.02p 0.02p 0.02p 244365808
08/09/2025 0.02p 0.02p 0.02p 0.02p 27323584
05/09/2025 0.02p 0.02p 0.02p 0.02p 58328824
04/09/2025 0.02p 0.02p 0.02p 0.02p 12351437
03/09/2025 0.02p 0.02p 0.02p 0.02p 94820200
02/09/2025 0.02p 0.02p 0.02p 0.02p 35929772
01/09/2025 0.02p 0.02p 0.02p 0.02p 34073436
29/08/2025 0.02p 0.02p 0.02p 0.02p 58974340
28/08/2025 0.02p 0.02p 0.02p 0.02p 24552532
27/08/2025 0.02p 0.02p 0.02p 0.02p 46818896
26/08/2025 0.02p 0.02p 0.02p 0.02p 54560760
22/08/2025 0.02p 0.02p 0.02p 0.02p 59361869
21/08/2025 0.02p 0.02p 0.02p 0.02p 18966000
20/08/2025 0.02p 0.02p 0.02p 0.02p 50363768
19/08/2025 0.02p 0.02p 0.02p 0.02p 54678892
18/08/2025 0.02p 0.02p 0.02p 0.02p 86534144
15/08/2025 0.02p 0.02p 0.02p 0.02p 37484236
14/08/2025 0.02p 0.02p 0.02p 0.02p 29359632
13/08/2025 0.02p 0.02p 0.02p 0.02p 16843296
12/08/2025 0.02p 0.02p 0.02p 0.02p 54837776
11/08/2025 0.02p 0.02p 0.02p 0.02p 41008900
08/08/2025 0.02p 0.02p 0.02p 0.02p 22103772
07/08/2025 0.02p 0.02p 0.02p 0.02p 71367032
06/08/2025 0.02p 0.02p 0.02p 0.02p 51535080
05/08/2025 0.02p 0.02p 0.02p 0.02p 217223536
04/08/2025 0.02p 0.02p 0.02p 0.02p 23701134
01/08/2025 0.02p 0.02p 0.02p 0.02p 121818664
31/07/2025 0.02p 0.02p 0.02p 0.02p 51399680
30/07/2025 0.02p 0.02p 0.02p 0.02p 14016602
29/07/2025 0.02p 0.02p 0.02p 0.02p 46773432
28/07/2025 0.02p 0.02p 0.02p 0.02p 96565880
25/07/2025 0.02p 0.02p 0.02p 0.02p 42869132
24/07/2025 0.02p 0.02p 0.02p 0.02p 21790032
23/07/2025 0.02p 0.02p 0.02p 0.02p 27017804
22/07/2025 0.02p 0.02p 0.02p 0.02p 203369072
21/07/2025 0.02p 0.02p 0.02p 0.02p 43943160
18/07/2025 0.02p 0.02p 0.02p 0.02p 159415888
17/07/2025 0.02p 0.02p 0.02p 0.02p 25514040
16/07/2025 0.02p 0.02p 0.02p 0.02p 46947260
15/07/2025 0.02p 0.02p 0.02p 0.02p 116002496
14/07/2025 0.02p 0.02p 0.02p 0.02p 272597056
11/07/2025 0.03p 0.03p 0.02p 0.02p 94573104
10/07/2025 0.02p 0.03p 0.02p 0.03p 254424000
09/07/2025 0.02p 0.02p 0.02p 0.02p 34021128
08/07/2025 0.02p 0.02p 0.02p 0.02p 2696766
07/07/2025 0.02p 0.02p 0.02p 0.02p 60093948
04/07/2025 0.02p 0.02p 0.02p 0.02p 15623887
03/07/2025 0.02p 0.02p 0.02p 0.02p 31874798
02/07/2025 0.02p 0.03p 0.02p 0.02p 15201313
01/07/2025 0.02p 0.03p 0.02p 0.02p 8922129
30/06/2025 0.02p 0.02p 0.02p 0.02p 942520
27/06/2025 0.02p 0.03p 0.02p 0.02p 21659792
26/06/2025 0.02p 0.03p 0.02p 0.03p 10733604
25/06/2025 0.02p 0.03p 0.02p 0.02p 8882681
24/06/2025 0.03p 0.03p 0.02p 0.02p 67409528
23/06/2025 0.03p 0.03p 0.02p 0.03p 52594116
20/06/2025 0.03p 0.03p 0.03p 0.03p 14108504
19/06/2025 0.03p 0.03p 0.03p 0.03p 35549688
18/06/2025 0.03p 0.03p 0.03p 0.03p 24774424
17/06/2025 0.03p 0.03p 0.03p 0.03p 3786483
16/06/2025 0.03p 0.03p 0.03p 0.03p 45233832
13/06/2025 0.03p 0.03p 0.03p 0.03p 27219982
12/06/2025 0.03p 0.03p 0.03p 0.03p 35025832
11/06/2025 0.02p 0.03p 0.02p 0.03p 85180016
10/06/2025 0.03p 0.03p 0.02p 0.02p 37797168
09/06/2025 0.03p 0.03p 0.02p 0.03p 10453342
06/06/2025 0.03p 0.03p 0.02p 0.03p 37478904
05/06/2025 0.03p 0.03p 0.03p 0.03p 145166512
04/06/2025 0.02p 0.04p 0.02p 0.03p 744704320
03/06/2025 0.02p 0.02p 0.02p 0.02p 4613011
02/06/2025 0.02p 0.02p 0.02p 0.02p 33471320
30/05/2025 0.02p 0.02p 0.02p 0.02p 34536208
29/05/2025 0.02p 0.02p 0.02p 0.02p 16631293
28/05/2025 0.02p 0.02p 0.02p 0.02p 12985624
27/05/2025 0.02p 0.02p 0.02p 0.02p 27485708
23/05/2025 0.02p 0.02p 0.02p 0.02p 40924758
22/05/2025 0.02p 0.02p 0.02p 0.02p 10775832
21/05/2025 0.02p 0.02p 0.02p 0.02p 24049568
20/05/2025 0.02p 0.02p 0.02p 0.02p 14272364
19/05/2025 0.02p 0.02p 0.02p 0.02p 39681096
16/05/2025 0.02p 0.03p 0.02p 0.02p 58505616
15/05/2025 0.02p 0.03p 0.02p 0.02p 94132976
14/05/2025 0.03p 0.03p 0.02p 0.03p 69854432
13/05/2025 0.03p 0.03p 0.03p 0.03p 9689411
12/05/2025 0.03p 0.03p 0.03p 0.03p 25869254
09/05/2025 0.03p 0.03p 0.03p 0.03p 81673096
08/05/2025 0.03p 0.03p 0.03p 0.03p 10712125
07/05/2025 0.03p 0.03p 0.03p 0.03p 7097023
06/05/2025 0.03p 0.03p 0.03p 0.03p 13124359
02/05/2025 0.03p 0.03p 0.03p 0.03p 10385493
01/05/2025 0.03p 0.03p 0.03p 0.03p 22566096
30/04/2025 0.03p 0.03p 0.03p 0.03p 46833816
29/04/2025 0.03p 0.03p 0.03p 0.03p 39982160
28/04/2025 0.03p 0.03p 0.03p 0.03p 52155752
25/04/2025 0.03p 0.03p 0.02p 0.03p 109715920
24/04/2025 0.03p 0.03p 0.03p 0.03p 77020432
23/04/2025 0.03p 0.03p 0.03p 0.03p 173259488
22/04/2025 0.03p 0.04p 0.03p 0.03p 295141952
17/04/2025 0.02p 0.04p 0.02p 0.03p 685887937
16/04/2025 0.02p 0.02p 0.02p 0.02p 115690384
15/04/2025 0.02p 0.02p 0.02p 0.02p 28858036
14/04/2025 0.02p 0.02p 0.02p 0.02p 84669968
11/04/2025 0.02p 0.02p 0.02p 0.02p 14160075
10/04/2025 0.02p 0.02p 0.02p 0.02p 42808872
09/04/2025 0.02p 0.02p 0.02p 0.02p 49579112
08/04/2025 0.02p 0.02p 0.02p 0.02p 99365736
07/04/2025 0.01p 0.02p 0.01p 0.02p 54547784
04/04/2025 0.02p 0.02p 0.01p 0.01p 149253504
03/04/2025 0.02p 0.02p 0.02p 0.02p 107890768
02/04/2025 0.02p 0.02p 0.02p 0.02p 102370368
01/04/2025 0.02p 0.02p 0.02p 0.02p 23340328
31/03/2025 0.02p 0.02p 0.01p 0.02p 334331904
28/03/2025 0.01p 0.02p 0.01p 0.02p 221862992
27/03/2025 0.01p 0.02p 0.01p 0.01p 99186544
26/03/2025 0.01p 0.02p 0.01p 0.01p 256666416
25/03/2025 0.01p 0.01p 0.01p 0.01p 66253936
24/03/2025 0.01p 0.01p 0.01p 0.01p 44602568
21/03/2025 0.01p 0.01p 0.01p 0.01p 66883380
20/03/2025 0.01p 0.01p 0.01p 0.01p 28186672
19/03/2025 0.01p 0.01p 0.01p 0.01p 17101842
18/03/2025 0.01p 0.01p 0.01p 0.01p 22898052
17/03/2025 0.01p 0.01p 0.01p 0.01p 87779552
14/03/2025 0.01p 0.01p 0.01p 0.01p 53529944
13/03/2025 0.01p 0.01p 0.01p 0.01p 294992224

*Close Price adjusted for both dividends and splits