Alien Metals Limited NPV (DI) (UFO) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alien Metals Limited NPV (DI)

Date Open High Low Close* Volume
08/02/2024 0.19p 0.21p 0.17p 0.19p 24629004
07/02/2024 0.19p 0.19p 0.17p 0.18p 13654286
06/02/2024 0.19p 0.20p 0.18p 0.19p 6798218
05/02/2024 0.19p 0.20p 0.18p 0.19p 9408581
02/02/2024 0.19p 0.20p 0.18p 0.19p 6325466
01/02/2024 0.19p 0.20p 0.18p 0.19p 7772543
31/01/2024 0.19p 0.20p 0.18p 0.19p 22061794
30/01/2024 0.19p 0.20p 0.17p 0.19p 16990310
29/01/2024 0.21p 0.21p 0.17p 0.19p 23223678
26/01/2024 0.20p 0.22p 0.19p 0.21p 8276694
25/01/2024 0.18p 0.21p 0.17p 0.20p 24721044
24/01/2024 0.19p 0.19p 0.17p 0.18p 13403582
23/01/2024 0.19p 0.19p 0.18p 0.19p 4668914
22/01/2024 0.18p 0.19p 0.18p 0.19p 32988324
19/01/2024 0.18p 0.19p 0.17p 0.18p 57724044
18/01/2024 0.18p 0.19p 0.17p 0.18p 13035728
17/01/2024 0.19p 0.19p 0.17p 0.18p 7308548
16/01/2024 0.19p 0.19p 0.17p 0.19p 11723877
15/01/2024 0.19p 0.19p 0.18p 0.19p 3775035
12/01/2024 0.20p 0.20p 0.17p 0.19p 36007520
11/01/2024 0.21p 0.21p 0.19p 0.20p 15556418
10/01/2024 0.22p 0.22p 0.20p 0.21p 8576334
09/01/2024 0.23p 0.23p 0.21p 0.22p 5819547
08/01/2024 0.23p 0.23p 0.21p 0.23p 4848014
05/01/2024 0.23p 0.23p 0.21p 0.23p 10111604
04/01/2024 0.23p 0.23p 0.22p 0.23p 7849713
03/01/2024 0.23p 0.23p 0.21p 0.23p 7730281
02/01/2024 0.22p 0.23p 0.22p 0.23p 12230828
29/12/2023 0.21p 0.23p 0.20p 0.22p 9578513
28/12/2023 0.19p 0.22p 0.19p 0.21p 14978679
27/12/2023 0.21p 0.21p 0.18p 0.19p 46654896
22/12/2023 0.22p 0.23p 0.20p 0.21p 31653917
21/12/2023 0.25p 0.26p 0.20p 0.22p 109778616
20/12/2023 0.27p 0.27p 0.23p 0.25p 40688544
19/12/2023 0.28p 0.28p 0.26p 0.27p 46597700
18/12/2023 0.29p 0.29p 0.27p 0.28p 9274241
15/12/2023 0.29p 0.30p 0.28p 0.29p 22766274
14/12/2023 0.29p 0.32p 0.28p 0.29p 163339232
13/12/2023 0.29p 0.29p 0.26p 0.28p 29723420
12/12/2023 0.33p 0.33p 0.28p 0.29p 34600340
11/12/2023 0.33p 0.34p 0.32p 0.33p 9271975
08/12/2023 0.33p 0.34p 0.32p 0.33p 6786957
07/12/2023 0.33p 0.34p 0.31p 0.33p 11871243
06/12/2023 0.30p 0.34p 0.30p 0.33p 21647500
05/12/2023 0.31p 0.31p 0.29p 0.30p 12724040
04/12/2023 0.31p 0.31p 0.30p 0.30p 26162400
01/12/2023 0.31p 0.31p 0.30p 0.31p 7003395
30/11/2023 0.31p 0.32p 0.30p 0.30p 9001728
29/11/2023 0.31p 0.32p 0.29p 0.31p 20482264
28/11/2023 0.32p 0.33p 0.29p 0.31p 45945796
27/11/2023 0.31p 0.32p 0.30p 0.31p 27276064
24/11/2023 0.31p 0.32p 0.30p 0.31p 41818736
23/11/2023 0.33p 0.33p 0.30p 0.31p 48515688
22/11/2023 0.31p 0.34p 0.30p 0.33p 57229840
21/11/2023 0.31p 0.31p 0.30p 0.31p 66365392
20/11/2023 0.28p 0.32p 0.28p 0.31p 41951112
17/11/2023 0.30p 0.31p 0.28p 0.29p 49731284
16/11/2023 0.26p 0.31p 0.25p 0.30p 152167824
15/11/2023 0.23p 0.26p 0.23p 0.26p 53855544
14/11/2023 0.23p 0.24p 0.22p 0.23p 12145813
13/11/2023 0.23p 0.24p 0.22p 0.23p 34104844
10/11/2023 0.23p 0.24p 0.22p 0.23p 16158506
09/11/2023 0.23p 0.24p 0.22p 0.23p 22977688
08/11/2023 0.24p 0.24p 0.22p 0.23p 32607286
07/11/2023 0.22p 0.25p 0.22p 0.24p 156715904
06/11/2023 0.20p 0.23p 0.19p 0.22p 153458224
03/11/2023 0.19p 0.20p 0.19p 0.20p 31219678
02/11/2023 0.20p 0.20p 0.18p 0.19p 7765075
01/11/2023 0.19p 0.20p 0.18p 0.20p 8519924
31/10/2023 0.19p 0.20p 0.19p 0.19p 5114514
30/10/2023 0.19p 0.20p 0.18p 0.19p 23531588
27/10/2023 0.18p 0.19p 0.17p 0.19p 13143296
26/10/2023 0.18p 0.18p 0.17p 0.18p 6022952
25/10/2023 0.18p 0.18p 0.17p 0.18p 5138740
24/10/2023 0.18p 0.18p 0.17p 0.18p 4294432
23/10/2023 0.18p 0.18p 0.18p 0.18p 17046602
20/10/2023 0.18p 0.19p 0.18p 0.18p 7538112
19/10/2023 0.18p 0.19p 0.18p 0.18p 3044117
18/10/2023 0.18p 0.19p 0.18p 0.18p 1969719
17/10/2023 0.18p 0.19p 0.17p 0.18p 10924783
16/10/2023 0.19p 0.19p 0.17p 0.18p 7107046
13/10/2023 0.19p 0.19p 0.18p 0.19p 17125248
12/10/2023 0.19p 0.19p 0.18p 0.19p 10546881
11/10/2023 0.20p 0.20p 0.19p 0.19p 24404200
10/10/2023 0.20p 0.20p 0.19p 0.20p 6974136
09/10/2023 0.20p 0.20p 0.19p 0.20p 30160278
06/10/2023 0.20p 0.20p 0.19p 0.20p 31665204
05/10/2023 0.20p 0.20p 0.19p 0.20p 56772812
04/10/2023 0.19p 0.20p 0.18p 0.20p 64734304
03/10/2023 0.20p 0.21p 0.19p 0.19p 120592576
02/10/2023 0.19p 0.20p 0.19p 0.20p 13062320
29/09/2023 0.18p 0.19p 0.18p 0.19p 15254296
28/09/2023 0.18p 0.19p 0.18p 0.18p 5001310
27/09/2023 0.18p 0.18p 0.18p 0.18p 4142784
26/09/2023 0.19p 0.19p 0.18p 0.18p 7605077
25/09/2023 0.19p 0.19p 0.18p 0.19p 8352640
22/09/2023 0.19p 0.19p 0.18p 0.19p 11099746
21/09/2023 0.19p 0.19p 0.18p 0.19p 23167796
20/09/2023 0.20p 0.22p 0.19p 0.19p 36573556
19/09/2023 0.19p 0.20p 0.19p 0.19p 11569387
18/09/2023 0.20p 0.21p 0.18p 0.19p 21612628
15/09/2023 0.20p 0.20p 0.19p 0.20p 62520576
14/09/2023 0.19p 0.20p 0.18p 0.20p 65582168
13/09/2023 0.18p 0.20p 0.17p 0.19p 42810128
12/09/2023 0.17p 0.18p 0.17p 0.18p 27992528
11/09/2023 0.18p 0.18p 0.16p 0.17p 37012692
08/09/2023 0.16p 0.18p 0.16p 0.18p 89654712
07/09/2023 0.16p 0.16p 0.16p 0.16p 26932744
06/09/2023 0.16p 0.16p 0.16p 0.16p 31753744
05/09/2023 0.16p 0.16p 0.16p 0.16p 16186254
04/09/2023 0.16p 0.16p 0.16p 0.16p 17084752
01/09/2023 0.17p 0.17p 0.15p 0.16p 41628236
31/08/2023 0.17p 0.17p 0.16p 0.17p 18725724
30/08/2023 0.17p 0.17p 0.16p 0.17p 19328298
29/08/2023 0.17p 0.17p 0.16p 0.17p 74113368
25/08/2023 0.17p 0.17p 0.17p 0.17p 14895863
24/08/2023 0.18p 0.19p 0.16p 0.17p 48856960
23/08/2023 0.19p 0.19p 0.18p 0.18p 22170130
22/08/2023 0.19p 0.19p 0.18p 0.18p 36936552
21/08/2023 0.19p 0.19p 0.18p 0.19p 35618864
18/08/2023 0.19p 0.20p 0.19p 0.19p 111961616
17/08/2023 0.19p 0.20p 0.18p 0.19p 54923376
16/08/2023 0.19p 0.20p 0.19p 0.19p 86776464
15/08/2023 0.19p 0.19p 0.18p 0.19p 29825568
14/08/2023 0.19p 0.20p 0.19p 0.19p 35929876
11/08/2023 0.20p 0.21p 0.19p 0.19p 50206372
10/08/2023 0.22p 0.22p 0.18p 0.20p 243301440
09/08/2023 0.28p 0.29p 0.20p 0.23p 171426768
08/08/2023 0.31p 0.32p 0.27p 0.28p 47652784
07/08/2023 0.29p 0.32p 0.28p 0.31p 40373856
04/08/2023 0.33p 0.33p 0.27p 0.29p 105743624
03/08/2023 0.36p 0.37p 0.30p 0.33p 64058936
02/08/2023 0.34p 0.37p 0.33p 0.36p 24200512
01/08/2023 0.34p 0.35p 0.33p 0.34p 4065112
31/07/2023 0.36p 0.36p 0.33p 0.34p 7801275
28/07/2023 0.34p 0.36p 0.34p 0.36p 15091758
27/07/2023 0.35p 0.36p 0.34p 0.34p 12515705
26/07/2023 0.35p 0.36p 0.34p 0.35p 3373809
25/07/2023 0.35p 0.36p 0.34p 0.35p 4025072
24/07/2023 0.36p 0.36p 0.34p 0.35p 16271912
21/07/2023 0.36p 0.39p 0.35p 0.36p 11389151
20/07/2023 0.36p 0.38p 0.34p 0.36p 35271248
19/07/2023 0.34p 0.34p 0.33p 0.34p 2701301
18/07/2023 0.34p 0.34p 0.33p 0.34p 11230537
17/07/2023 0.36p 0.36p 0.33p 0.34p 13169120
14/07/2023 0.36p 0.37p 0.35p 0.36p 3862193
13/07/2023 0.36p 0.37p 0.35p 0.36p 9124210
12/07/2023 0.37p 0.37p 0.36p 0.36p 4642414
11/07/2023 0.37p 0.38p 0.35p 0.37p 3678428
10/07/2023 0.37p 0.38p 0.37p 0.37p 1397361
07/07/2023 0.37p 0.38p 0.37p 0.37p 2319496
06/07/2023 0.36p 0.37p 0.35p 0.37p 1958600
05/07/2023 0.36p 0.38p 0.35p 0.36p 7538419
04/07/2023 0.37p 0.37p 0.35p 0.36p 6590225
03/07/2023 0.37p 0.38p 0.33p 0.37p 32347728
30/06/2023 0.37p 0.38p 0.35p 0.37p 10699937
29/06/2023 0.38p 0.40p 0.35p 0.37p 15292017
28/06/2023 0.39p 0.39p 0.37p 0.38p 17138156
27/06/2023 0.40p 0.40p 0.38p 0.39p 1852974
26/06/2023 0.40p 0.41p 0.38p 0.40p 8452415
23/06/2023 0.40p 0.41p 0.38p 0.40p 4650312
22/06/2023 0.40p 0.41p 0.38p 0.40p 1302614
21/06/2023 0.41p 0.41p 0.39p 0.40p 8073072
20/06/2023 0.41p 0.41p 0.40p 0.41p 4546633
19/06/2023 0.41p 0.41p 0.40p 0.41p 2673101
16/06/2023 0.41p 0.42p 0.39p 0.41p 4084412
15/06/2023 0.39p 0.42p 0.38p 0.40p 10000650
14/06/2023 0.39p 0.40p 0.38p 0.39p 9755146
13/06/2023 0.40p 0.40p 0.38p 0.39p 7571515
12/06/2023 0.40p 0.40p 0.39p 0.40p 3790836
09/06/2023 0.40p 0.41p 0.39p 0.40p 5079855
08/06/2023 0.40p 0.41p 0.39p 0.40p 6677682
07/06/2023 0.40p 0.41p 0.39p 0.40p 4355462
06/06/2023 0.40p 0.41p 0.39p 0.40p 1496100
05/06/2023 0.40p 0.41p 0.39p 0.40p 5037729
02/06/2023 0.39p 0.40p 0.38p 0.40p 5754847
01/06/2023 0.38p 0.40p 0.37p 0.39p 3533049
31/05/2023 0.39p 0.39p 0.37p 0.38p 16199167
30/05/2023 0.39p 0.40p 0.38p 0.39p 8589376
26/05/2023 0.40p 0.41p 0.38p 0.39p 23102879
25/05/2023 0.42p 0.42p 0.39p 0.40p 27796404
24/05/2023 0.43p 0.43p 0.41p 0.42p 10271791
23/05/2023 0.44p 0.44p 0.42p 0.43p 9123660
22/05/2023 0.45p 0.46p 0.43p 0.44p 7753497
19/05/2023 0.44p 0.46p 0.43p 0.45p 11908344
18/05/2023 0.44p 0.44p 0.43p 0.44p 5245177
17/05/2023 0.45p 0.45p 0.42p 0.44p 11112793
16/05/2023 0.45p 0.47p 0.44p 0.45p 9088796
15/05/2023 0.47p 0.47p 0.43p 0.45p 11585708
12/05/2023 0.47p 0.48p 0.46p 0.47p 6995521
11/05/2023 0.46p 0.48p 0.45p 0.47p 7774744
10/05/2023 0.49p 0.49p 0.45p 0.46p 22977332
09/05/2023 0.49p 0.49p 0.47p 0.49p 4875713
05/05/2023 0.49p 0.52p 0.47p 0.49p 19092740
04/05/2023 0.49p 0.50p 0.46p 0.48p 9393865
03/05/2023 0.45p 0.50p 0.45p 0.49p 22133794
02/05/2023 0.43p 0.49p 0.40p 0.45p 46750280
28/04/2023 0.39p 0.44p 0.38p 0.43p 18855127
27/04/2023 0.41p 0.41p 0.38p 0.39p 32987670
26/04/2023 0.48p 0.48p 0.39p 0.41p 83036328

*Close Price adjusted for both dividends and splits