Alien Metals Ltd (ASLRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0045

0.0000

(0.00%)

At close: 02:59PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

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

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7334+0.0010(+0.14%)

CRUDE OIL83.91+0.34(+0.41%)

Bitcoin CAD87,890.98+266.47(+0.30%)

Alien Metals Ltd (ASLRF)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7334
+0.0010(+0.14%)

CRUDE OIL
83.91
+0.34(+0.41%)

Bitcoin CAD
87,890.98
+266.47(+0.30%)