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
08/07/2022 0.68p 0.70p 0.63p 0.65p 5849833
07/07/2022 0.68p 0.70p 0.65p 0.68p 6860675
06/07/2022 0.70p 0.70p 0.66p 0.68p 2639971
05/07/2022 0.68p 0.70p 0.63p 0.70p 9174249
04/07/2022 0.70p 0.70p 0.65p 0.68p 6629824
01/07/2022 0.68p 0.72p 0.66p 0.70p 15661936
30/06/2022 0.68p 0.70p 0.64p 0.68p 9625973
29/06/2022 0.68p 0.70p 0.64p 0.68p 9027409
28/06/2022 0.68p 0.72p 0.67p 0.68p 9978109
27/06/2022 0.70p 0.72p 0.67p 0.68p 12045460
24/06/2022 0.70p 0.75p 0.68p 0.70p 5736744
23/06/2022 0.73p 0.75p 0.67p 0.70p 5000157
22/06/2022 0.75p 0.75p 0.68p 0.73p 12411293
21/06/2022 0.73p 0.77p 0.71p 0.75p 4095283
20/06/2022 0.75p 0.80p 0.68p 0.73p 21744328
17/06/2022 0.75p 0.75p 0.70p 0.75p 12594083
16/06/2022 0.68p 0.78p 0.66p 0.75p 33429866
15/06/2022 0.68p 0.70p 0.66p 0.68p 7242536
14/06/2022 0.68p 0.72p 0.67p 0.68p 10133150
13/06/2022 0.73p 0.74p 0.65p 0.68p 10317293
10/06/2022 0.73p 0.74p 0.71p 0.73p 5219946
09/06/2022 0.78p 0.78p 0.73p 0.73p 14330371
08/06/2022 0.75p 0.80p 0.75p 0.78p 12112350
07/06/2022 0.78p 0.78p 0.73p 0.75p 25898988
06/06/2022 0.80p 0.82p 0.75p 0.78p 14557496
01/06/2022 0.70p 0.84p 0.69p 0.78p 70403392
31/05/2022 0.65p 0.67p 0.60p 0.65p 5973389
30/05/2022 0.63p 0.69p 0.63p 0.65p 24523566
27/05/2022 0.65p 0.65p 0.60p 0.63p 14034377
26/05/2022 0.63p 0.65p 0.59p 0.60p 10097143
25/05/2022 0.65p 0.65p 0.60p 0.63p 5548655
24/05/2022 0.63p 0.65p 0.62p 0.65p 2390213
23/05/2022 0.65p 0.65p 0.61p 0.63p 6359828
20/05/2022 0.60p 0.65p 0.60p 0.65p 13008366
19/05/2022 0.65p 0.65p 0.58p 0.60p 14801047
18/05/2022 0.65p 0.67p 0.63p 0.65p 4009129
17/05/2022 0.63p 0.66p 0.60p 0.65p 21228836
16/05/2022 0.60p 0.63p 0.55p 0.63p 14751359
13/05/2022 0.60p 0.63p 0.58p 0.60p 9701948
12/05/2022 0.63p 0.65p 0.55p 0.60p 29770708
11/05/2022 0.63p 0.64p 0.58p 0.63p 38650608
10/05/2022 0.63p 0.65p 0.59p 0.60p 32379736
09/05/2022 0.70p 0.71p 0.61p 0.64p 21991258
06/05/2022 0.70p 0.73p 0.69p 0.70p 16503077
05/05/2022 0.73p 0.75p 0.70p 0.73p 11069264
04/05/2022 0.73p 0.75p 0.70p 0.73p 11951124
03/05/2022 0.75p 0.77p 0.70p 0.73p 22897810
29/04/2022 0.75p 0.77p 0.74p 0.75p 4654703
28/04/2022 0.78p 0.78p 0.73p 0.75p 19557514
27/04/2022 0.78p 0.79p 0.75p 0.78p 8654811
26/04/2022 0.78p 0.78p 0.76p 0.78p 3572671
25/04/2022 0.85p 0.89p 0.72p 0.78p 39600368
22/04/2022 0.80p 0.84p 0.78p 0.83p 10644294
21/04/2022 0.83p 0.83p 0.78p 0.80p 5910595
20/04/2022 0.80p 0.86p 0.79p 0.83p 11619065
19/04/2022 0.80p 0.81p 0.75p 0.80p 11839652
15/04/2022 0.80p 0.82p 0.76p 0.80p 12608377
14/04/2022 0.80p 0.82p 0.76p 0.80p 12608377
13/04/2022 0.80p 0.83p 0.75p 0.80p 5891211
12/04/2022 0.83p 0.83p 0.75p 0.80p 5078444
11/04/2022 0.83p 0.85p 0.75p 0.83p 13780079
08/04/2022 0.83p 0.83p 0.79p 0.83p 6973497
07/04/2022 0.83p 0.85p 0.75p 0.83p 19098716
06/04/2022 0.80p 0.85p 0.75p 0.85p 31614944
05/04/2022 0.78p 0.83p 0.77p 0.80p 9608384
04/04/2022 0.80p 0.84p 0.75p 0.78p 10972777
01/04/2022 0.80p 0.85p 0.78p 0.80p 15053137
31/03/2022 0.83p 0.90p 0.75p 0.80p 20401362
30/03/2022 0.80p 0.88p 0.77p 0.85p 20834376
29/03/2022 0.83p 0.83p 0.77p 0.78p 21554200
28/03/2022 0.85p 0.90p 0.80p 0.81p 18937078
25/03/2022 0.85p 0.88p 0.83p 0.88p 9948165
24/03/2022 0.85p 0.88p 0.82p 0.85p 13859895
23/03/2022 0.83p 0.89p 0.81p 0.85p 10600348
22/03/2022 0.85p 0.90p 0.80p 0.83p 20801968
21/03/2022 0.83p 0.86p 0.81p 0.85p 9314344
18/03/2022 0.80p 0.85p 0.80p 0.83p 14565286
17/03/2022 0.80p 0.90p 0.75p 0.80p 10618817
16/03/2022 0.85p 0.90p 0.77p 0.80p 25669558
15/03/2022 0.83p 0.89p 0.80p 0.85p 7382894
14/03/2022 0.88p 0.90p 0.83p 0.83p 9341837
11/03/2022 0.85p 0.89p 0.85p 0.88p 8726325
10/03/2022 0.90p 0.92p 0.84p 0.85p 18999864
09/03/2022 0.85p 0.95p 0.85p 0.90p 48920200
08/03/2022 0.70p 0.90p 0.69p 0.85p 39314824
07/03/2022 0.75p 0.80p 0.65p 0.70p 37087236
04/03/2022 0.78p 1.00p 0.72p 0.75p 16945828
03/03/2022 0.78p 0.78p 0.75p 0.78p 7072686
02/03/2022 0.83p 0.83p 0.75p 0.78p 10720146
01/03/2022 0.83p 0.85p 0.76p 0.78p 41849264
28/02/2022 0.78p 0.85p 0.73p 0.80p 31839838
25/02/2022 0.75p 0.80p 0.70p 0.78p 31262520
24/02/2022 0.75p 0.80p 0.70p 0.76p 40683716
23/02/2022 0.78p 0.80p 0.71p 0.78p 42298640
22/02/2022 0.80p 0.80p 0.73p 0.78p 34270144
21/02/2022 0.85p 0.86p 0.75p 0.80p 29425436
18/02/2022 0.85p 0.90p 0.83p 0.85p 18916466
17/02/2022 0.90p 0.90p 0.83p 0.85p 29123496
16/02/2022 0.90p 0.91p 0.86p 0.90p 10194559
15/02/2022 0.88p 0.92p 0.86p 0.90p 11062994
14/02/2022 0.93p 0.93p 0.86p 0.88p 15976101
11/02/2022 0.98p 1.00p 0.88p 0.93p 35979288
10/02/2022 1.00p 1.05p 0.95p 0.98p 39706072
09/02/2022 1.00p 1.04p 0.95p 0.98p 40854424
08/02/2022 0.90p 1.03p 0.88p 1.00p 74413048
07/02/2022 0.85p 0.95p 0.81p 0.90p 45563500
04/02/2022 0.85p 0.97p 0.83p 0.85p 39349616
03/02/2022 0.85p 0.85p 0.75p 0.83p 17738598
02/02/2022 0.83p 0.87p 0.75p 0.85p 41017864
01/02/2022 0.90p 0.95p 0.80p 0.83p 46179624
31/01/2022 0.93p 1.03p 0.85p 0.90p 163780656
28/01/2022 0.78p 0.95p 0.77p 0.93p 303423648
27/01/2022 0.65p 0.85p 0.65p 0.78p 331951104
26/01/2022 0.58p 0.65p 0.58p 0.63p 27894756
25/01/2022 0.63p 0.65p 0.56p 0.58p 19941544
24/01/2022 0.68p 0.70p 0.61p 0.63p 27908796
21/01/2022 0.70p 0.71p 0.65p 0.68p 17231284
20/01/2022 0.68p 0.72p 0.66p 0.70p 23345230
19/01/2022 0.64p 0.70p 0.63p 0.68p 51326680
18/01/2022 0.67p 0.67p 0.63p 0.64p 6456015
17/01/2022 0.67p 0.70p 0.64p 0.67p 19502860
14/01/2022 0.68p 0.70p 0.64p 0.67p 8415401
13/01/2022 0.68p 0.70p 0.63p 0.68p 35122716
12/01/2022 0.70p 0.74p 0.65p 0.68p 21979976
10/01/2022 0.74p 0.75p 0.69p 0.70p 18536188
07/01/2022 0.72p 0.78p 0.72p 0.74p 30763236
06/01/2022 0.68p 0.76p 0.67p 0.72p 63311764
05/01/2022 0.68p 0.70p 0.66p 0.68p 17781216
04/01/2022 0.68p 0.70p 0.66p 0.68p 11604990
03/01/2022 0.67p 0.68p 0.67p 0.68p 5055960
31/12/2021 0.67p 0.68p 0.67p 0.68p 5055960
30/12/2021 0.67p 0.70p 0.66p 0.67p 4315955
29/12/2021 0.67p 0.70p 0.65p 0.67p 14130797
28/12/2021 0.67p 0.67p 0.60p 0.67p 14171208
27/12/2021 0.67p 0.67p 0.60p 0.67p 14171208
24/12/2021 0.67p 0.67p 0.60p 0.67p 14171208
23/12/2021 0.68p 0.68p 0.64p 0.67p 29652936
22/12/2021 0.68p 0.70p 0.65p 0.67p 18698588
21/12/2021 0.67p 0.69p 0.64p 0.68p 42409732
20/12/2021 0.72p 0.72p 0.65p 0.67p 12936933
17/12/2021 0.72p 0.75p 0.67p 0.72p 12714839
16/12/2021 0.73p 0.75p 0.68p 0.72p 16531076
15/12/2021 0.75p 0.80p 0.70p 0.73p 7135292
14/12/2021 0.78p 0.80p 0.72p 0.75p 16491278
13/12/2021 0.75p 0.80p 0.72p 0.78p 11858544
10/12/2021 0.68p 0.80p 0.68p 0.75p 33008258
09/12/2021 0.68p 0.74p 0.68p 0.68p 21663676
08/12/2021 0.68p 0.70p 0.65p 0.68p 13035354
07/12/2021 0.68p 0.68p 0.65p 0.68p 18713648
06/12/2021 0.72p 0.72p 0.65p 0.68p 27403136
03/12/2021 0.74p 0.74p 0.67p 0.72p 10667873
02/12/2021 0.69p 0.74p 0.65p 0.73p 35589764
01/12/2021 0.69p 0.72p 0.68p 0.69p 28665064
30/11/2021 0.72p 0.72p 0.67p 0.69p 17234824
29/11/2021 0.72p 0.74p 0.68p 0.72p 30636230
26/11/2021 0.73p 0.75p 0.71p 0.72p 23222104
25/11/2021 0.78p 0.78p 0.75p 0.78p 8274046
24/11/2021 0.78p 0.80p 0.74p 0.78p 61957388
23/11/2021 0.78p 0.78p 0.73p 0.78p 48276132
22/11/2021 0.78p 0.85p 0.73p 0.78p 26788360
19/11/2021 0.78p 0.79p 0.70p 0.78p 41772212
18/11/2021 0.78p 0.83p 0.77p 0.78p 17102660
17/11/2021 0.78p 0.80p 0.76p 0.78p 18784656
16/11/2021 0.78p 0.80p 0.75p 0.78p 16107426
15/11/2021 0.80p 0.85p 0.77p 0.80p 21754910
12/11/2021 0.80p 0.85p 0.78p 0.80p 56846424
11/11/2021 0.85p 0.85p 0.78p 0.78p 33080792
10/11/2021 0.84p 0.87p 0.75p 0.83p 32643036
09/11/2021 0.83p 0.87p 0.80p 0.84p 18176016
08/11/2021 0.88p 0.88p 0.82p 0.83p 23301260
05/11/2021 0.88p 0.90p 0.84p 0.88p 51033660
04/11/2021 0.90p 1.00p 0.80p 0.88p 227148000
03/11/2021 1.08p 1.10p 1.02p 1.08p 12765773
02/11/2021 1.10p 1.14p 1.05p 1.08p 15413434
01/11/2021 1.05p 1.19p 1.00p 1.15p 14283202
29/10/2021 1.15p 1.17p 1.04p 1.05p 29785704
28/10/2021 1.05p 1.18p 0.99p 1.15p 58612296
27/10/2021 1.20p 1.20p 0.97p 1.05p 57944580
26/10/2021 1.05p 1.24p 1.05p 1.15p 101659984
25/10/2021 0.95p 1.05p 0.92p 1.05p 37626012
22/10/2021 0.88p 0.97p 0.85p 0.93p 50629176
21/10/2021 0.85p 0.88p 0.84p 0.88p 15618374
20/10/2021 0.80p 0.89p 0.80p 0.83p 35252476
19/10/2021 0.78p 0.88p 0.78p 0.83p 63528480
18/10/2021 0.73p 0.73p 0.70p 0.73p 7787956
15/10/2021 0.70p 0.75p 0.69p 0.73p 4289900
14/10/2021 0.73p 0.73p 0.65p 0.70p 15305083
13/10/2021 0.75p 0.80p 0.70p 0.73p 15312180
12/10/2021 0.73p 0.73p 0.65p 0.73p 7538743
11/10/2021 0.70p 0.73p 0.65p 0.73p 11249836
08/10/2021 0.73p 0.74p 0.65p 0.70p 19276580
07/10/2021 0.75p 0.75p 0.65p 0.73p 60185600
06/10/2021 0.83p 0.85p 0.71p 0.75p 22566612
05/10/2021 0.78p 0.80p 0.75p 0.78p 6047867
04/10/2021 0.78p 0.82p 0.75p 0.78p 6138652
01/10/2021 0.78p 0.82p 0.74p 0.78p 17649540
30/09/2021 0.80p 0.84p 0.75p 0.78p 12291095
29/09/2021 0.80p 0.82p 0.77p 0.77p 5392459
28/09/2021 0.80p 0.83p 0.76p 0.80p 1670994
27/09/2021 0.78p 0.89p 0.76p 0.80p 18900364

*Close Price adjusted for both dividends and splits