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
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
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

*Close Price adjusted for both dividends and splits