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
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
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

*Close Price adjusted for both dividends and splits