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
25/04/2023 0.47p 0.48p 0.45p 0.47p 2866342
24/04/2023 0.47p 0.48p 0.46p 0.47p 7634947
21/04/2023 0.47p 0.48p 0.46p 0.47p 13325082
20/04/2023 0.48p 0.48p 0.46p 0.47p 7147936
19/04/2023 0.45p 0.48p 0.44p 0.48p 18685308
18/04/2023 0.45p 0.46p 0.44p 0.45p 12055551
17/04/2023 0.47p 0.48p 0.44p 0.45p 13994613
14/04/2023 0.48p 0.49p 0.46p 0.47p 23578632
13/04/2023 0.46p 0.49p 0.44p 0.48p 35240596
12/04/2023 0.43p 0.47p 0.42p 0.46p 29868564
11/04/2023 0.41p 0.43p 0.40p 0.43p 21632704
06/04/2023 0.41p 0.42p 0.40p 0.41p 38890752
05/04/2023 0.42p 0.42p 0.40p 0.41p 12971426
04/04/2023 0.42p 0.42p 0.40p 0.42p 13119506
03/04/2023 0.42p 0.42p 0.40p 0.41p 13688428
31/03/2023 0.42p 0.43p 0.41p 0.42p 7221034
30/03/2023 0.41p 0.42p 0.40p 0.42p 7230522
29/03/2023 0.42p 0.42p 0.40p 0.41p 10299846
28/03/2023 0.42p 0.43p 0.40p 0.41p 11775512
27/03/2023 0.41p 0.42p 0.40p 0.42p 12320068
24/03/2023 0.42p 0.42p 0.41p 0.41p 12450661
23/03/2023 0.42p 0.43p 0.41p 0.42p 9439958
22/03/2023 0.42p 0.42p 0.41p 0.42p 7075191
21/03/2023 0.42p 0.42p 0.41p 0.42p 4509726
20/03/2023 0.43p 0.43p 0.41p 0.42p 9437517
17/03/2023 0.43p 0.44p 0.42p 0.43p 17894482
16/03/2023 0.45p 0.46p 0.43p 0.43p 14640526
15/03/2023 0.46p 0.47p 0.45p 0.45p 9738084
14/03/2023 0.45p 0.46p 0.44p 0.46p 6670441
13/03/2023 0.45p 0.45p 0.42p 0.45p 23424820
10/03/2023 0.47p 0.47p 0.45p 0.45p 5397893
09/03/2023 0.47p 0.47p 0.46p 0.47p 4821388
08/03/2023 0.46p 0.47p 0.45p 0.47p 2569111
07/03/2023 0.46p 0.48p 0.45p 0.46p 18093892
06/03/2023 0.47p 0.48p 0.44p 0.46p 14802549
03/03/2023 0.47p 0.47p 0.46p 0.47p 1156142
02/03/2023 0.47p 0.47p 0.45p 0.47p 12472330
01/03/2023 0.47p 0.48p 0.46p 0.47p 7686692
28/02/2023 0.49p 0.49p 0.46p 0.47p 15835749
27/02/2023 0.49p 0.49p 0.47p 0.49p 7600548
24/02/2023 0.52p 0.53p 0.48p 0.49p 40138144
23/02/2023 0.52p 0.53p 0.50p 0.51p 5947924
22/02/2023 0.52p 0.53p 0.50p 0.52p 5108968
21/02/2023 0.53p 0.54p 0.51p 0.53p 15053764
20/02/2023 0.51p 0.56p 0.50p 0.53p 70755312
17/02/2023 0.51p 0.51p 0.50p 0.51p 5238276
16/02/2023 0.51p 0.51p 0.50p 0.51p 6856037
15/02/2023 0.51p 0.51p 0.50p 0.51p 7292770
14/02/2023 0.51p 0.51p 0.50p 0.51p 4065274
13/02/2023 0.53p 0.53p 0.50p 0.51p 10300548
10/02/2023 0.53p 0.54p 0.51p 0.53p 14291322
09/02/2023 0.51p 0.53p 0.49p 0.53p 17900004
08/02/2023 0.51p 0.51p 0.48p 0.51p 8415533
07/02/2023 0.51p 0.51p 0.48p 0.51p 8648480
06/02/2023 0.51p 0.52p 0.49p 0.51p 24809376
03/02/2023 0.50p 0.52p 0.50p 0.51p 17458852
02/02/2023 0.51p 0.52p 0.49p 0.49p 11933333
01/02/2023 0.53p 0.53p 0.50p 0.52p 14436523
31/01/2023 0.52p 0.53p 0.50p 0.53p 13973210
30/01/2023 0.51p 0.52p 0.49p 0.52p 15608398
27/01/2023 0.51p 0.51p 0.50p 0.51p 6854509
26/01/2023 0.52p 0.52p 0.50p 0.51p 12677797
25/01/2023 0.52p 0.52p 0.51p 0.52p 22625468
24/01/2023 0.53p 0.53p 0.51p 0.52p 18522748
23/01/2023 0.53p 0.54p 0.52p 0.53p 20417612
20/01/2023 0.54p 0.54p 0.51p 0.53p 21433328
19/01/2023 0.56p 0.56p 0.53p 0.54p 31270544
18/01/2023 0.60p 0.60p 0.55p 0.56p 29389124
17/01/2023 0.61p 0.61p 0.58p 0.60p 13764177
16/01/2023 0.58p 0.62p 0.58p 0.61p 18366104
13/01/2023 0.59p 0.60p 0.58p 0.59p 6764911
12/01/2023 0.61p 0.62p 0.58p 0.59p 30360340
11/01/2023 0.58p 0.61p 0.58p 0.61p 59512448
10/01/2023 0.52p 0.60p 0.52p 0.58p 71072088
09/01/2023 0.52p 0.53p 0.51p 0.52p 10900040
06/01/2023 0.51p 0.53p 0.50p 0.52p 22796236
05/01/2023 0.53p 0.53p 0.50p 0.51p 10221781
04/01/2023 0.53p 0.54p 0.51p 0.53p 9174174
03/01/2023 0.54p 0.54p 0.49p 0.53p 23345418
30/12/2022 0.53p 0.54p 0.52p 0.54p 3117682
29/12/2022 0.54p 0.55p 0.52p 0.53p 10239956
28/12/2022 0.52p 0.58p 0.52p 0.54p 20756704
23/12/2022 0.53p 0.53p 0.50p 0.52p 17695524
22/12/2022 0.51p 0.56p 0.51p 0.53p 78573360
21/12/2022 0.45p 0.52p 0.43p 0.51p 56121560
20/12/2022 0.44p 0.46p 0.42p 0.45p 8768332
19/12/2022 0.45p 0.46p 0.43p 0.44p 16906944
16/12/2022 0.46p 0.47p 0.41p 0.45p 40549360
15/12/2022 0.48p 0.49p 0.45p 0.46p 22481398
14/12/2022 0.48p 0.49p 0.47p 0.48p 19668974
13/12/2022 0.48p 0.49p 0.46p 0.48p 11453925
12/12/2022 0.47p 0.49p 0.46p 0.48p 12859686
09/12/2022 0.47p 0.48p 0.46p 0.47p 13053130
08/12/2022 0.48p 0.48p 0.45p 0.47p 5405960
07/12/2022 0.50p 0.50p 0.45p 0.48p 27911558
06/12/2022 0.53p 0.54p 0.50p 0.50p 28271992
05/12/2022 0.50p 0.53p 0.50p 0.53p 14600702
02/12/2022 0.53p 0.54p 0.50p 0.51p 57178652
01/12/2022 0.46p 0.53p 0.45p 0.53p 83630784
30/11/2022 0.46p 0.47p 0.44p 0.46p 34373876
29/11/2022 0.43p 0.50p 0.43p 0.46p 136151152
28/11/2022 0.40p 0.47p 0.30p 0.40p 711134464
25/11/2022 0.38p 0.40p 0.38p 0.40p 14711333
24/11/2022 0.40p 0.40p 0.38p 0.40p 4172787
23/11/2022 0.40p 0.41p 0.38p 0.40p 9921852
22/11/2022 0.40p 0.41p 0.39p 0.40p 12139680
21/11/2022 0.40p 0.41p 0.38p 0.40p 9023458
18/11/2022 0.40p 0.41p 0.35p 0.40p 27447156
17/11/2022 0.40p 0.42p 0.39p 0.40p 20195772
16/11/2022 0.41p 0.42p 0.40p 0.41p 10801564
15/11/2022 0.43p 0.43p 0.39p 0.41p 47919384
14/11/2022 0.44p 0.45p 0.40p 0.43p 15573736
11/11/2022 0.44p 0.45p 0.43p 0.44p 16638750
10/11/2022 0.45p 0.45p 0.41p 0.44p 30992200
09/11/2022 0.47p 0.47p 0.43p 0.45p 14621046
08/11/2022 0.44p 0.48p 0.44p 0.47p 29572968
07/11/2022 0.49p 0.52p 0.35p 0.46p 329145056
04/11/2022 0.48p 0.50p 0.45p 0.49p 28126012
03/11/2022 0.48p 0.48p 0.45p 0.47p 3988213
02/11/2022 0.48p 0.49p 0.46p 0.48p 10487448
01/11/2022 0.48p 0.49p 0.46p 0.48p 18713640
31/10/2022 0.49p 0.52p 0.47p 0.48p 19639232
28/10/2022 0.49p 0.50p 0.47p 0.49p 20071736
27/10/2022 0.48p 0.50p 0.47p 0.49p 9640464
26/10/2022 0.49p 0.50p 0.46p 0.48p 9137927
25/10/2022 0.49p 0.50p 0.48p 0.49p 10250820
24/10/2022 0.52p 0.52p 0.46p 0.49p 29941334
21/10/2022 0.52p 0.52p 0.49p 0.52p 8667664
20/10/2022 0.52p 0.52p 0.49p 0.52p 8861986
19/10/2022 0.52p 0.52p 0.49p 0.52p 5188374
18/10/2022 0.51p 0.52p 0.49p 0.52p 9980507
17/10/2022 0.51p 0.51p 0.49p 0.51p 10526354
14/10/2022 0.51p 0.51p 0.49p 0.51p 10751761
13/10/2022 0.51p 0.51p 0.49p 0.51p 6365545
12/10/2022 0.53p 0.53p 0.49p 0.51p 20278856
11/10/2022 0.53p 0.53p 0.50p 0.53p 11295280
10/10/2022 0.53p 0.53p 0.50p 0.53p 7375649
07/10/2022 0.53p 0.54p 0.52p 0.53p 15221220
06/10/2022 0.53p 0.55p 0.52p 0.53p 3880324
05/10/2022 0.53p 0.55p 0.50p 0.53p 11140724
04/10/2022 0.54p 0.57p 0.53p 0.54p 39728292
03/10/2022 0.51p 0.55p 0.50p 0.54p 36576784
30/09/2022 0.51p 0.55p 0.51p 0.52p 25927692
29/09/2022 0.52p 0.53p 0.51p 0.51p 9696605
28/09/2022 0.54p 0.54p 0.51p 0.52p 14664568
27/09/2022 0.55p 0.56p 0.53p 0.54p 8928383
26/09/2022 0.55p 0.55p 0.52p 0.54p 34522816
23/09/2022 0.55p 0.56p 0.54p 0.55p 4945623
22/09/2022 0.56p 0.56p 0.53p 0.55p 14728327
21/09/2022 0.57p 0.58p 0.54p 0.56p 15730245
20/09/2022 0.59p 0.59p 0.56p 0.57p 36458624
16/09/2022 0.57p 0.61p 0.54p 0.59p 73268136
15/09/2022 0.56p 0.58p 0.55p 0.57p 29675792
14/09/2022 0.56p 0.58p 0.53p 0.56p 22553054
13/09/2022 0.55p 0.59p 0.54p 0.58p 57876460
12/09/2022 0.55p 0.57p 0.54p 0.55p 22224100
09/09/2022 0.57p 0.60p 0.54p 0.55p 19870208
08/09/2022 0.55p 0.59p 0.51p 0.57p 212937296
07/09/2022 0.65p 0.65p 0.58p 0.65p 18288874
06/09/2022 0.65p 0.65p 0.59p 0.60p 12826549
05/09/2022 0.63p 0.70p 0.62p 0.65p 5016495
02/09/2022 0.65p 0.66p 0.62p 0.63p 6557883
01/09/2022 0.68p 0.69p 0.62p 0.65p 16341958
31/08/2022 0.70p 0.80p 0.65p 0.68p 93270544
30/08/2022 0.57p 0.59p 0.56p 0.58p 10056715
26/08/2022 0.54p 0.60p 0.54p 0.57p 21333240
25/08/2022 0.60p 0.60p 0.53p 0.54p 6462641
24/08/2022 0.53p 0.60p 0.53p 0.60p 20339398
23/08/2022 0.57p 0.58p 0.52p 0.53p 7193837
22/08/2022 0.58p 0.58p 0.55p 0.57p 10176995
19/08/2022 0.57p 0.58p 0.55p 0.58p 10122499
18/08/2022 0.58p 0.58p 0.53p 0.57p 13295679
17/08/2022 0.58p 0.59p 0.55p 0.55p 6173999
16/08/2022 0.58p 0.59p 0.55p 0.58p 10235260
15/08/2022 0.58p 0.59p 0.56p 0.58p 3583993
12/08/2022 0.58p 0.60p 0.58p 0.58p 7313068
11/08/2022 0.58p 0.62p 0.55p 0.60p 10932104
10/08/2022 0.58p 0.60p 0.57p 0.58p 5560029
09/08/2022 0.57p 0.60p 0.57p 0.58p 10746240
08/08/2022 0.63p 0.63p 0.55p 0.57p 28794120
05/08/2022 0.63p 0.63p 0.55p 0.63p 5234310
04/08/2022 0.65p 0.70p 0.59p 0.63p 7945773
03/08/2022 0.63p 0.70p 0.62p 0.65p 6500135
02/08/2022 0.60p 0.64p 0.60p 0.63p 10320701
01/08/2022 0.58p 0.67p 0.57p 0.60p 39806148
29/07/2022 0.60p 0.70p 0.60p 0.68p 30611188
28/07/2022 0.63p 0.65p 0.59p 0.60p 6622887
27/07/2022 0.63p 0.64p 0.61p 0.63p 4506104
26/07/2022 0.63p 0.63p 0.60p 0.63p 6108664
25/07/2022 0.63p 0.65p 0.60p 0.63p 6595464
22/07/2022 0.63p 0.65p 0.62p 0.63p 4026522
21/07/2022 0.63p 0.63p 0.61p 0.63p 4106638
20/07/2022 0.63p 0.65p 0.61p 0.63p 4089085
19/07/2022 0.63p 0.63p 0.61p 0.63p 2133598
18/07/2022 0.63p 0.63p 0.60p 0.63p 4267549
15/07/2022 0.63p 0.64p 0.60p 0.63p 6020428
14/07/2022 0.65p 0.67p 0.60p 0.63p 10934312
13/07/2022 0.63p 0.67p 0.61p 0.65p 9143933
12/07/2022 0.63p 0.65p 0.61p 0.63p 4303377
11/07/2022 0.65p 0.66p 0.63p 0.63p 2331461

*Close Price adjusted for both dividends and splits