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
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
12/03/2025 0.01p 0.01p 0.01p 0.01p 55413848
11/03/2025 0.01p 0.01p 0.01p 0.01p 102739656
10/03/2025 0.01p 0.01p 0.01p 0.01p 130983104
07/03/2025 0.01p 0.01p 0.01p 0.01p 59348376
06/03/2025 0.01p 0.01p 0.01p 0.01p 81329664
05/03/2025 0.01p 0.01p 0.01p 0.01p 73762576
04/03/2025 0.01p 0.02p 0.01p 0.01p 152034240
03/03/2025 0.02p 0.02p 0.02p 0.02p 19809120
28/02/2025 0.02p 0.02p 0.02p 0.02p 37693228
27/02/2025 0.02p 0.02p 0.02p 0.02p 32935642
26/02/2025 0.02p 0.02p 0.02p 0.02p 166340352
25/02/2025 0.02p 0.02p 0.02p 0.02p 59312712
24/02/2025 0.02p 0.02p 0.02p 0.02p 63386304
21/02/2025 0.02p 0.02p 0.02p 0.02p 30005784
20/02/2025 0.02p 0.03p 0.02p 0.02p 86016576
19/02/2025 0.03p 0.03p 0.02p 0.02p 9379345
18/02/2025 0.03p 0.03p 0.02p 0.03p 6375832
17/02/2025 0.03p 0.03p 0.03p 0.03p 4233664
14/02/2025 0.03p 0.03p 0.03p 0.03p 23635620
13/02/2025 0.03p 0.03p 0.03p 0.03p 19894808
12/02/2025 0.03p 0.03p 0.03p 0.03p 8436423
11/02/2025 0.03p 0.03p 0.03p 0.03p 57516740
10/02/2025 0.03p 0.03p 0.03p 0.03p 16205801
07/02/2025 0.03p 0.03p 0.03p 0.03p 39896304
06/02/2025 0.03p 0.03p 0.03p 0.03p 24215344
05/02/2025 0.03p 0.03p 0.02p 0.03p 39181552
04/02/2025 0.02p 0.03p 0.02p 0.03p 14860064
03/02/2025 0.02p 0.03p 0.02p 0.02p 15113528
31/01/2025 0.02p 0.02p 0.02p 0.02p 35183236
30/01/2025 0.02p 0.03p 0.02p 0.02p 65563456
29/01/2025 0.02p 0.03p 0.02p 0.02p 5769579
28/01/2025 0.02p 0.03p 0.02p 0.02p 29824208
27/01/2025 0.02p 0.02p 0.02p 0.02p 1606502
24/01/2025 0.02p 0.03p 0.02p 0.02p 26102502
23/01/2025 0.02p 0.03p 0.02p 0.02p 17294878
22/01/2025 0.02p 0.03p 0.02p 0.02p 32158444
21/01/2025 0.03p 0.03p 0.02p 0.02p 12708253
20/01/2025 0.03p 0.03p 0.02p 0.03p 9376829
17/01/2025 0.03p 0.03p 0.02p 0.03p 26892336
16/01/2025 0.03p 0.03p 0.02p 0.03p 6236618
15/01/2025 0.03p 0.03p 0.02p 0.03p 24085280
14/01/2025 0.03p 0.03p 0.02p 0.03p 16757245
13/01/2025 0.03p 0.03p 0.02p 0.03p 20200356
10/01/2025 0.03p 0.03p 0.02p 0.03p 28697656
09/01/2025 0.03p 0.03p 0.03p 0.03p 21163272
08/01/2025 0.03p 0.03p 0.03p 0.03p 75721448
07/01/2025 0.02p 0.03p 0.02p 0.03p 110616384
06/01/2025 0.02p 0.03p 0.02p 0.02p 30695152
03/01/2025 0.02p 0.03p 0.02p 0.02p 40636500
02/01/2025 0.02p 0.03p 0.02p 0.02p 22488304
31/12/2024 0.02p 0.03p 0.02p 0.02p 3015724
30/12/2024 0.02p 0.03p 0.02p 0.02p 9340379
27/12/2024 0.02p 0.03p 0.02p 0.02p 4615951
24/12/2024 0.02p 0.03p 0.02p 0.02p 19709154
23/12/2024 0.02p 0.03p 0.02p 0.02p 68706544
20/12/2024 0.02p 0.02p 0.02p 0.02p 39477996
19/12/2024 0.02p 0.02p 0.02p 0.02p 35986524
18/12/2024 0.02p 0.03p 0.02p 0.02p 47618008
17/12/2024 0.03p 0.03p 0.02p 0.02p 49410280
16/12/2024 0.03p 0.03p 0.03p 0.03p 13878884
13/12/2024 0.03p 0.03p 0.03p 0.03p 48317420
12/12/2024 0.03p 0.03p 0.03p 0.03p 54102656
11/12/2024 0.03p 0.03p 0.03p 0.03p 47316820
10/12/2024 0.03p 0.03p 0.03p 0.03p 7194886
09/12/2024 0.03p 0.03p 0.03p 0.03p 5440278
06/12/2024 0.03p 0.03p 0.03p 0.03p 9839875
05/12/2024 0.03p 0.03p 0.03p 0.03p 35731904
04/12/2024 0.03p 0.03p 0.03p 0.03p 2333370
03/12/2024 0.03p 0.03p 0.03p 0.03p 2289471
02/12/2024 0.03p 0.03p 0.03p 0.03p 17081868
29/11/2024 0.03p 0.03p 0.03p 0.03p 6274886
28/11/2024 0.03p 0.03p 0.03p 0.03p 15417214
27/11/2024 0.03p 0.03p 0.03p 0.03p 5212753
26/11/2024 0.03p 0.03p 0.03p 0.03p 3040969
25/11/2024 0.03p 0.03p 0.03p 0.03p 6056584
22/11/2024 0.03p 0.03p 0.03p 0.03p 21250212
21/11/2024 0.03p 0.03p 0.03p 0.03p 19410304
20/11/2024 0.03p 0.03p 0.03p 0.03p 2149605
19/11/2024 0.03p 0.03p 0.03p 0.03p 18400026
18/11/2024 0.03p 0.03p 0.03p 0.03p 29906664
15/11/2024 0.03p 0.03p 0.03p 0.03p 10651636
14/11/2024 0.03p 0.03p 0.03p 0.03p 24860572
13/11/2024 0.03p 0.04p 0.03p 0.03p 9455018
12/11/2024 0.03p 0.04p 0.03p 0.03p 6109361
11/11/2024 0.03p 0.03p 0.03p 0.03p 43567004
08/11/2024 0.03p 0.04p 0.03p 0.03p 13915694
07/11/2024 0.03p 0.03p 0.03p 0.03p 75948416
06/11/2024 0.04p 0.04p 0.03p 0.03p 214624880
05/11/2024 0.05p 0.05p 0.04p 0.05p 19030932
04/11/2024 0.05p 0.05p 0.04p 0.05p 6481035
01/11/2024 0.05p 0.05p 0.04p 0.05p 15708215
31/10/2024 0.05p 0.05p 0.04p 0.05p 5591684
30/10/2024 0.05p 0.05p 0.04p 0.05p 9436036
29/10/2024 0.05p 0.06p 0.04p 0.05p 77480184
28/10/2024 0.05p 0.05p 0.04p 0.05p 9530502
25/10/2024 0.05p 0.05p 0.04p 0.05p 7960427
24/10/2024 0.04p 0.05p 0.04p 0.05p 44331212
23/10/2024 0.04p 0.04p 0.04p 0.04p 2475045
22/10/2024 0.04p 0.04p 0.04p 0.04p 988974
21/10/2024 0.04p 0.04p 0.04p 0.04p 8568217
18/10/2024 0.04p 0.04p 0.04p 0.04p 3347412
17/10/2024 0.04p 0.05p 0.04p 0.04p 5348904
16/10/2024 0.04p 0.04p 0.04p 0.04p 2052546
15/10/2024 0.04p 0.05p 0.04p 0.04p 1163956
14/10/2024 0.04p 0.05p 0.04p 0.04p 8333664
11/10/2024 0.04p 0.05p 0.04p 0.04p 1210963
10/10/2024 0.04p 0.05p 0.04p 0.04p 9536895
09/10/2024 0.04p 0.05p 0.04p 0.04p 7175981
08/10/2024 0.04p 0.05p 0.04p 0.04p 11564800
07/10/2024 0.04p 0.05p 0.04p 0.04p 14180997
04/10/2024 0.04p 0.05p 0.04p 0.04p 4636315
03/10/2024 0.04p 0.05p 0.04p 0.04p 8950679
02/10/2024 0.04p 0.05p 0.04p 0.04p 2088561
01/10/2024 0.04p 0.05p 0.04p 0.04p 3405804
30/09/2024 0.04p 0.04p 0.04p 0.04p 5222922
27/09/2024 0.04p 0.05p 0.04p 0.04p 3916452
26/09/2024 0.05p 0.05p 0.04p 0.04p 23205756
25/09/2024 0.05p 0.05p 0.04p 0.05p 10063968
24/09/2024 0.05p 0.05p 0.04p 0.05p 1689888
23/09/2024 0.05p 0.05p 0.04p 0.05p 3793398
20/09/2024 0.05p 0.05p 0.04p 0.05p 3492573
19/09/2024 0.05p 0.05p 0.04p 0.05p 6567411
18/09/2024 0.05p 0.05p 0.04p 0.05p 7367454
17/09/2024 0.05p 0.05p 0.04p 0.05p 39568532
16/09/2024 0.04p 0.05p 0.04p 0.05p 59783544
13/09/2024 0.04p 0.05p 0.04p 0.04p 35466736
12/09/2024 0.04p 0.05p 0.04p 0.04p 23446432
11/09/2024 0.04p 0.05p 0.04p 0.04p 22469892
10/09/2024 0.04p 0.05p 0.04p 0.04p 21920060
09/09/2024 0.04p 0.05p 0.04p 0.04p 8069148
06/09/2024 0.04p 0.05p 0.04p 0.04p 24478952
05/09/2024 0.04p 0.05p 0.04p 0.04p 17169320
04/09/2024 0.05p 0.05p 0.04p 0.04p 1604249
03/09/2024 0.05p 0.05p 0.04p 0.05p 5434209
02/09/2024 0.05p 0.05p 0.04p 0.05p 5805463
30/08/2024 0.04p 0.05p 0.04p 0.05p 52633032
29/08/2024 0.04p 0.05p 0.04p 0.04p 3852766
28/08/2024 0.04p 0.04p 0.04p 0.04p 15471295
27/08/2024 0.04p 0.05p 0.04p 0.04p 60933632
23/08/2024 0.04p 0.05p 0.04p 0.04p 92408621
22/08/2024 0.04p 0.05p 0.04p 0.04p 65727624
21/08/2024 0.04p 0.05p 0.04p 0.04p 53776984
20/08/2024 0.04p 0.04p 0.03p 0.04p 21750098
19/08/2024 0.04p 0.04p 0.04p 0.04p 18858612
16/08/2024 0.04p 0.04p 0.03p 0.04p 38791220
15/08/2024 0.04p 0.04p 0.03p 0.04p 26178514
14/08/2024 0.04p 0.04p 0.03p 0.04p 23453454
13/08/2024 0.04p 0.04p 0.04p 0.04p 3949222
12/08/2024 0.04p 0.04p 0.04p 0.04p 39741992
09/08/2024 0.04p 0.04p 0.04p 0.04p 42341428
08/08/2024 0.04p 0.04p 0.04p 0.04p 10535517
07/08/2024 0.04p 0.04p 0.04p 0.04p 26934420
06/08/2024 0.04p 0.04p 0.04p 0.04p 14666394
05/08/2024 0.04p 0.04p 0.03p 0.04p 18858888
02/08/2024 0.04p 0.04p 0.04p 0.04p 9395106
01/08/2024 0.04p 0.04p 0.04p 0.04p 6233176
31/07/2024 0.04p 0.04p 0.04p 0.04p 23323868
30/07/2024 0.04p 0.04p 0.04p 0.04p 162453680
29/07/2024 0.04p 0.04p 0.04p 0.04p 33904632
26/07/2024 0.04p 0.04p 0.04p 0.04p 8884840
25/07/2024 0.04p 0.04p 0.04p 0.04p 7717681
24/07/2024 0.04p 0.04p 0.04p 0.04p 19564816
23/07/2024 0.04p 0.05p 0.04p 0.04p 44805192
22/07/2024 0.04p 0.05p 0.04p 0.04p 29962520
19/07/2024 0.04p 0.05p 0.03p 0.04p 40835348
18/07/2024 0.04p 0.05p 0.04p 0.04p 190617904
17/07/2024 0.06p 0.06p 0.05p 0.06p 493518
16/07/2024 0.06p 0.06p 0.05p 0.06p 10780512
15/07/2024 0.06p 0.06p 0.05p 0.06p 3601038
12/07/2024 0.06p 0.06p 0.05p 0.06p 5143962
11/07/2024 0.06p 0.06p 0.05p 0.06p 1191985
10/07/2024 0.06p 0.06p 0.05p 0.06p 1950028
09/07/2024 0.06p 0.06p 0.05p 0.06p 1174087
08/07/2024 0.06p 0.06p 0.05p 0.06p 4335011
05/07/2024 0.06p 0.06p 0.05p 0.06p 6630332
04/07/2024 0.06p 0.06p 0.05p 0.06p 19878124
03/07/2024 0.06p 0.06p 0.05p 0.06p 11456368
02/07/2024 0.06p 0.06p 0.05p 0.06p 1455812
01/07/2024 0.06p 0.06p 0.05p 0.06p 13268796
28/06/2024 0.06p 0.06p 0.05p 0.06p 20666110
27/06/2024 0.06p 0.06p 0.05p 0.06p 17917380
26/06/2024 0.06p 0.06p 0.06p 0.06p 1207777
25/06/2024 0.06p 0.06p 0.06p 0.06p 901935

*Close Price adjusted for both dividends and splits