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
24/01/2023 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
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

*Close Price adjusted for both dividends and splits