Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Alien Metals Ltd (ASLRF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0045

0.0000

(0.00%)

As of 02:59PM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
23 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	20,000
22 Apr 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
19 Apr 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
18 Apr 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
17 Apr 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
16 Apr 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
15 Apr 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
12 Apr 2024	0.0013	0.0013	0.0013	0.0013	0.0013	2,000
11 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
10 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
09 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	100
08 Apr 2024	0.0013	0.0013	0.0013	0.0013	0.0013	200
05 Apr 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
04 Apr 2024	0.0013	0.0013	0.0013	0.0013	0.0013	340
03 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
02 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
01 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
28 Mar 2024	0.0012	0.0012	0.0012	0.0012	0.0012	1,000
27 Mar 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
26 Mar 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
25 Mar 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
22 Mar 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
21 Mar 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
20 Mar 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
19 Mar 2024	0.0012	0.0012	0.0012	0.0012	0.0012	25,000
18 Mar 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
15 Mar 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
14 Mar 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
13 Mar 2024	0.0020	0.0020	0.0012	0.0012	0.0012	191,200
12 Mar 2024	0.0022	0.0022	0.0020	0.0022	0.0022	70,000
11 Mar 2024	0.0037	0.0037	0.0022	0.0022	0.0022	2,280
08 Mar 2024	0.0022	0.0022	0.0022	0.0022	0.0022	20,000
07 Mar 2024	0.0022	0.0022	0.0022	0.0022	0.0022	185,000
06 Mar 2024	0.0023	0.0023	0.0023	0.0023	0.0023	100,000
05 Mar 2024	0.0022	0.0022	0.0022	0.0022	0.0022	1,037
04 Mar 2024	0.0052	0.0052	0.0052	0.0052	0.0052	38,461
01 Mar 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
29 Feb 2024	0.0022	0.0022	0.0022	0.0022	0.0022	1,000
28 Feb 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
27 Feb 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
26 Feb 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
23 Feb 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
22 Feb 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
21 Feb 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
20 Feb 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
16 Feb 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
15 Feb 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
14 Feb 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
13 Feb 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
12 Feb 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
09 Feb 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
08 Feb 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
07 Feb 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
06 Feb 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
05 Feb 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
02 Feb 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
01 Feb 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
31 Jan 2024	0.0053	0.0053	0.0053	0.0053	0.0053	-
30 Jan 2024	0.0053	0.0053	0.0053	0.0053	0.0053	120,000
29 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
26 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	7,300
25 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	378
24 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
23 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
22 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,250
19 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
18 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	50,000
17 Jan 2024	0.0054	0.0054	0.0054	0.0054	0.0054	33,000
16 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
12 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
11 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
10 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
09 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
08 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
05 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
04 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
03 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
02 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
29 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
28 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	45,000
27 Dec 2023	0.0021	0.0021	0.0017	0.0017	0.0017	287,250
26 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	29,560
22 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	20,440
21 Dec 2023	0.0049	0.0049	0.0049	0.0049	0.0049	-
20 Dec 2023	0.0049	0.0049	0.0049	0.0049	0.0049	-
19 Dec 2023	0.0049	0.0049	0.0049	0.0049	0.0049	-
18 Dec 2023	0.0049	0.0049	0.0049	0.0049	0.0049	9,200
15 Dec 2023	0.0027	0.0027	0.0027	0.0027	0.0027	-
14 Dec 2023	0.0027	0.0027	0.0027	0.0027	0.0027	2,200
13 Dec 2023	0.0057	0.0057	0.0057	0.0057	0.0057	-
12 Dec 2023	0.0055	0.0057	0.0055	0.0057	0.0057	275,000
11 Dec 2023	0.0058	0.0058	0.0058	0.0058	0.0058	-
08 Dec 2023	0.0058	0.0058	0.0058	0.0058	0.0058	6,200
07 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
06 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	621,020
05 Dec 2023	0.0010	0.0010	0.0010	0.0010	0.0010	300
04 Dec 2023	0.0016	0.0016	0.0016	0.0016	0.0016	-
01 Dec 2023	0.0016	0.0016	0.0016	0.0016	0.0016	-
30 Nov 2023	0.0016	0.0016	0.0016	0.0016	0.0016	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL82.57-0.24(-0.29%)

GOLD FUTURES2,342.40+4.00(+0.17%)

DOW37,993.30-467.62(-1.22%)

Bitcoin GBP51,465.05-244.08(-0.47%)

Trending tickers

Alien Metals Ltd (ASLRF)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
82.57
-0.24(-0.29%)

GOLD FUTURES
2,342.40
+4.00(+0.17%)

DOW
37,993.30
-467.62(-1.22%)

Bitcoin GBP
51,465.05
-244.08(-0.47%)