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
18/12/2020 1.10p 1.10p 1.01p 1.08p 25407326
17/12/2020 1.15p 1.15p 1.06p 1.10p 17229820
16/12/2020 1.05p 1.20p 1.05p 1.15p 20945796
15/12/2020 1.08p 1.15p 1.04p 1.05p 17807416
14/12/2020 1.13p 1.20p 1.05p 1.08p 17529500
11/12/2020 1.13p 1.16p 1.00p 1.08p 30379638
10/12/2020 1.15p 1.15p 1.00p 1.13p 28849244
09/12/2020 1.20p 1.20p 1.05p 1.15p 16508567
08/12/2020 1.15p 1.25p 1.12p 1.20p 20046764
07/12/2020 1.20p 1.21p 1.00p 1.15p 59009060
04/12/2020 1.28p 1.35p 1.16p 1.20p 25496826
03/12/2020 1.25p 1.32p 1.20p 1.28p 16992132
02/12/2020 1.38p 1.47p 1.20p 1.23p 30817864
01/12/2020 1.25p 1.34p 1.20p 1.30p 17453712
30/11/2020 1.33p 1.35p 1.23p 1.24p 15538369
27/11/2020 1.35p 1.45p 1.30p 1.33p 11247302
26/11/2020 1.25p 1.40p 1.22p 1.38p 14586370
25/11/2020 1.40p 1.40p 1.22p 1.28p 15845838
24/11/2020 1.35p 1.40p 1.25p 1.30p 22141354
23/11/2020 1.35p 1.50p 1.22p 1.35p 32041728
20/11/2020 1.33p 1.58p 1.29p 1.53p 38799992
19/11/2020 1.13p 1.33p 1.13p 1.33p 22879216
18/11/2020 1.23p 1.23p 1.12p 1.13p 43631096
17/11/2020 1.30p 1.40p 1.17p 1.23p 53408912
16/11/2020 1.38p 1.40p 1.30p 1.33p 31774338
13/11/2020 1.50p 1.53p 1.34p 1.38p 40851952
12/11/2020 1.40p 1.70p 1.37p 1.43p 42708180
10/11/2020 1.53p 1.60p 1.30p 1.38p 35993008
09/11/2020 1.60p 1.64p 1.35p 1.50p 45992736
06/11/2020 1.55p 1.84p 1.53p 1.65p 42136656
05/11/2020 1.53p 1.60p 1.38p 1.55p 23719598
04/11/2020 1.45p 1.55p 1.35p 1.50p 15767606
03/11/2020 1.50p 1.60p 1.35p 1.45p 18105680
02/11/2020 1.55p 1.80p 1.40p 1.45p 21839618
30/10/2020 1.55p 1.70p 1.53p 1.55p 17927042
29/10/2020 1.50p 1.87p 1.32p 1.55p 58046070
28/10/2020 1.65p 1.69p 1.45p 1.50p 37438106
27/10/2020 1.90p 1.90p 1.62p 1.65p 35330152
26/10/2020 1.90p 2.20p 1.73p 1.90p 65879420
23/10/2020 1.48p 2.00p 1.35p 1.70p 83023168
22/10/2020 2.05p 2.15p 1.35p 1.53p 130996344
21/10/2020 2.35p 2.35p 1.90p 1.98p 87742120
20/10/2020 2.70p 2.80p 1.98p 2.30p 95184296
19/10/2020 2.60p 3.19p 2.50p 2.88p 122046936
16/10/2020 1.93p 2.77p 1.70p 2.42p 228486656
15/10/2020 1.28p 2.00p 1.26p 1.88p 195824672
14/10/2020 0.86p 1.30p 0.85p 1.25p 199451772
13/10/2020 0.81p 0.87p 0.80p 0.84p 25332796
12/10/2020 0.73p 0.90p 0.71p 0.80p 60066636
09/10/2020 0.69p 0.77p 0.68p 0.73p 31488812
08/10/2020 0.68p 0.70p 0.65p 0.67p 15338227
07/10/2020 0.69p 0.70p 0.66p 0.68p 23363044
06/10/2020 0.75p 0.76p 0.68p 0.70p 20607560
05/10/2020 0.77p 0.80p 0.70p 0.75p 21642400
02/10/2020 0.78p 0.80p 0.70p 0.77p 27777890
01/10/2020 0.67p 0.77p 0.63p 0.73p 48667472
30/09/2020 0.58p 0.65p 0.57p 0.63p 26913012
29/09/2020 0.61p 0.61p 0.51p 0.58p 32760880
28/09/2020 0.67p 0.67p 0.58p 0.61p 25105156
25/09/2020 0.69p 0.74p 0.64p 0.67p 23262292
24/09/2020 0.69p 0.69p 0.62p 0.69p 37169244
23/09/2020 0.73p 0.73p 0.68p 0.69p 18376880
22/09/2020 0.77p 0.79p 0.68p 0.73p 23155324
21/09/2020 0.74p 0.83p 0.71p 0.73p 38570340
18/09/2020 0.70p 0.75p 0.67p 0.74p 24995496
17/09/2020 0.71p 0.73p 0.68p 0.71p 24025308
16/09/2020 0.74p 0.82p 0.69p 0.74p 65020860
15/09/2020 0.76p 0.77p 0.69p 0.74p 26891600
14/09/2020 0.81p 0.82p 0.75p 0.76p 30422226
11/09/2020 0.79p 0.84p 0.77p 0.81p 29889712
10/09/2020 0.82p 0.82p 0.70p 0.79p 41386768
09/09/2020 0.85p 0.94p 0.74p 0.78p 77647912
08/09/2020 0.69p 0.85p 0.61p 0.84p 65757161
07/09/2020 0.73p 0.79p 0.65p 0.73p 53065216
04/09/2020 0.73p 0.90p 0.65p 0.74p 196439136
03/09/2020 0.64p 0.95p 0.64p 0.90p 156829200
02/09/2020 0.56p 0.67p 0.55p 0.63p 104612184
01/09/2020 0.42p 0.63p 0.42p 0.58p 172125056
31/08/2020 0.39p 0.46p 0.39p 0.42p 77619850
28/08/2020 0.39p 0.46p 0.39p 0.42p 79275784
27/08/2020 0.37p 0.40p 0.35p 0.39p 29992308
26/08/2020 0.38p 0.38p 0.33p 0.37p 34300043
25/08/2020 0.34p 0.43p 0.32p 0.38p 79163287
24/08/2020 0.39p 0.39p 0.32p 0.34p 49716320
21/08/2020 0.40p 0.40p 0.37p 0.39p 24467323
20/08/2020 0.43p 0.45p 0.37p 0.40p 54319784
19/08/2020 0.36p 0.50p 0.35p 0.41p 106037992
18/08/2020 0.31p 0.38p 0.30p 0.36p 84677392
17/08/2020 0.27p 0.32p 0.26p 0.31p 47353660
14/08/2020 0.30p 0.30p 0.26p 0.27p 32482696
13/08/2020 0.26p 0.30p 0.25p 0.30p 48865184
12/08/2020 0.29p 0.30p 0.23p 0.25p 98162624
11/08/2020 0.32p 0.32p 0.28p 0.29p 58940080
10/08/2020 0.27p 0.35p 0.27p 0.31p 99989456
07/08/2020 0.25p 0.28p 0.24p 0.27p 48237220
06/08/2020 0.25p 0.30p 0.24p 0.26p 121372224
05/08/2020 0.20p 0.26p 0.19p 0.25p 136293920
04/08/2020 0.20p 0.21p 0.19p 0.20p 28502746
03/08/2020 0.21p 0.21p 0.19p 0.20p 19890802
31/07/2020 0.20p 0.21p 0.19p 0.21p 34480280
30/07/2020 0.20p 0.21p 0.19p 0.20p 21501235
29/07/2020 0.20p 0.22p 0.19p 0.20p 33005364
28/07/2020 0.19p 0.22p 0.18p 0.20p 73571816
27/07/2020 0.18p 0.21p 0.18p 0.19p 80736376
24/07/2020 0.18p 0.20p 0.17p 0.18p 58633512
23/07/2020 0.19p 0.20p 0.17p 0.18p 93081984
22/07/2020 0.16p 0.23p 0.15p 0.19p 226033904
21/07/2020 0.12p 0.16p 0.11p 0.15p 107330256
20/07/2020 0.13p 0.13p 0.11p 0.12p 8230719
17/07/2020 0.13p 0.14p 0.12p 0.13p 4920201
16/07/2020 0.14p 0.14p 0.12p 0.13p 23020436
15/07/2020 0.14p 0.14p 0.13p 0.14p 18675230
14/07/2020 0.13p 0.15p 0.12p 0.14p 27332216
13/07/2020 0.12p 0.16p 0.11p 0.13p 113761472
10/07/2020 0.11p 0.12p 0.11p 0.12p 23750496
09/07/2020 0.11p 0.12p 0.10p 0.11p 35165168
08/07/2020 0.10p 0.12p 0.09p 0.11p 56779176
07/07/2020 0.10p 0.10p 0.09p 0.10p 6968743
06/07/2020 0.10p 0.10p 0.09p 0.10p 8466356
03/07/2020 0.10p 0.10p 0.09p 0.10p 9137238
02/07/2020 0.10p 0.10p 0.09p 0.10p 5342932
01/07/2020 0.10p 0.10p 0.09p 0.10p 20777576
30/06/2020 0.10p 0.10p 0.09p 0.10p 4225628
29/06/2020 0.10p 0.10p 0.09p 0.10p 10972049
26/06/2020 0.10p 0.10p 0.09p 0.10p 14573162
25/06/2020 0.11p 0.11p 0.09p 0.10p 21658480
24/06/2020 0.11p 0.12p 0.10p 0.12p 13974033
23/06/2020 0.11p 0.12p 0.10p 0.11p 16261457
22/06/2020 0.11p 0.12p 0.10p 0.11p 20935020
19/06/2020 0.11p 0.12p 0.10p 0.11p 8457255
18/06/2020 0.11p 0.12p 0.10p 0.11p 20395072
17/06/2020 0.10p 0.12p 0.10p 0.11p 93201136
16/06/2020 0.09p 0.12p 0.09p 0.10p 92488168
15/06/2020 0.09p 0.10p 0.09p 0.09p 8468300
11/06/2020 0.09p 0.10p 0.08p 0.09p 2216338
10/06/2020 0.09p 0.10p 0.08p 0.09p 10671620
09/06/2020 0.09p 0.10p 0.08p 0.09p 8991540
08/06/2020 0.10p 0.10p 0.08p 0.09p 7384422
05/06/2020 0.10p 0.10p 0.09p 0.10p 5966310
04/06/2020 0.10p 0.10p 0.09p 0.10p 9322194
03/06/2020 0.10p 0.11p 0.09p 0.10p 7536868
02/06/2020 0.10p 0.11p 0.09p 0.10p 33019528
01/06/2020 0.09p 0.10p 0.09p 0.10p 21262552
29/05/2020 0.09p 0.10p 0.09p 0.09p 29975716
28/05/2020 0.10p 0.10p 0.09p 0.09p 14008058
27/05/2020 0.10p 0.10p 0.09p 0.10p 15960280
26/05/2020 0.10p 0.10p 0.09p 0.10p 23996520
25/05/2020 0.10p 0.11p 0.09p 0.10p 58596310
22/05/2020 0.10p 0.11p 0.09p 0.10p 58596312
21/05/2020 0.09p 0.10p 0.08p 0.10p 77094864
20/05/2020 0.09p 0.10p 0.08p 0.09p 7485715
19/05/2020 0.09p 0.09p 0.08p 0.09p 29989714
18/05/2020 0.08p 0.09p 0.08p 0.09p 21177556
15/05/2020 0.08p 0.08p 0.08p 0.08p 8491708
14/05/2020 0.08p 0.08p 0.08p 0.08p 4153632
13/05/2020 0.09p 0.09p 0.08p 0.08p 30043616
12/05/2020 0.09p 0.09p 0.09p 0.09p 2022698
11/05/2020 0.09p 0.10p 0.08p 0.09p 8112463
08/05/2020 0.10p 0.10p 0.08p 0.09p 9418389
07/05/2020 0.10p 0.10p 0.08p 0.09p 9418389
06/05/2020 0.10p 0.10p 0.09p 0.10p 3817918
05/05/2020 0.10p 0.10p 0.09p 0.10p 13234807
04/05/2020 0.11p 0.11p 0.09p 0.10p 8826253
01/05/2020 0.11p 0.12p 0.09p 0.11p 13373946
30/04/2020 0.10p 0.11p 0.09p 0.11p 16271705
29/04/2020 0.09p 0.13p 0.08p 0.10p 112767504
28/04/2020 0.09p 0.09p 0.08p 0.08p 25355682
27/04/2020 0.09p 0.09p 0.08p 0.09p 5000005
24/04/2020 0.09p 0.09p 0.09p 0.09p 2877981
23/04/2020 0.09p 0.09p 0.09p 0.09p 3347073
22/04/2020 0.08p 0.09p 0.08p 0.09p 6219963
21/04/2020 0.09p 0.09p 0.08p 0.08p 5042655
20/04/2020 0.09p 0.09p 0.08p 0.09p 15273007
17/04/2020 0.08p 0.09p 0.08p 0.09p 3052675
16/04/2020 0.08p 0.09p 0.08p 0.08p 2391877
15/04/2020 0.09p 0.09p 0.08p 0.08p 5623506
14/04/2020 0.09p 0.10p 0.08p 0.09p 19118772
13/04/2020 0.09p 0.09p 0.09p 0.09p 580870
10/04/2020 0.09p 0.09p 0.09p 0.09p 580870
09/04/2020 0.09p 0.09p 0.09p 0.09p 580870
08/04/2020 0.09p 0.09p 0.09p 0.09p 1428497
07/04/2020 0.09p 0.09p 0.09p 0.09p 1398958
06/04/2020 0.09p 0.09p 0.08p 0.09p 7437714
03/04/2020 0.08p 0.09p 0.08p 0.09p 2054173
02/04/2020 0.08p 0.09p 0.08p 0.08p 5493655
01/04/2020 0.08p 0.08p 0.08p 0.08p 4098750
31/03/2020 0.07p 0.08p 0.07p 0.08p 21450140
30/03/2020 0.08p 0.08p 0.07p 0.07p 20595080
27/03/2020 0.09p 0.10p 0.08p 0.08p 28931948
26/03/2020 0.08p 0.09p 0.08p 0.09p 16989832
25/03/2020 0.07p 0.08p 0.07p 0.08p 34977588
24/03/2020 0.07p 0.07p 0.07p 0.07p 11070900
23/03/2020 0.08p 0.08p 0.06p 0.07p 9244702
20/03/2020 0.08p 0.08p 0.08p 0.08p 7226585
19/03/2020 0.09p 0.09p 0.08p 0.08p 18297632
18/03/2020 0.10p 0.11p 0.09p 0.09p 9259404
17/03/2020 0.11p 0.11p 0.09p 0.10p 12812083
16/03/2020 0.10p 0.11p 0.10p 0.11p 7024545
13/03/2020 0.11p 0.11p 0.10p 0.10p 8001693
12/03/2020 0.12p 0.12p 0.10p 0.11p 2060309

*Close Price adjusted for both dividends and splits