Alien Metals Ltd (ASLRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0080

0.0000

(0.00%)

At close: 02:18PM EST

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 26, 2023	0.0170	0.0170	0.0080	0.0080	0.0080	261,000
Jan 25, 2023	0.0157	0.0157	0.0157	0.0157	0.0157	4,200
Jan 24, 2023	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jan 23, 2023	0.0055	0.0055	0.0055	0.0055	0.0055	500
Jan 20, 2023	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jan 19, 2023	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jan 18, 2023	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jan 17, 2023	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jan 13, 2023	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jan 12, 2023	0.0055	0.0055	0.0055	0.0055	0.0055	8,000
Jan 11, 2023	0.0065	0.0065	0.0065	0.0065	0.0065	-
Jan 10, 2023	0.0065	0.0065	0.0065	0.0065	0.0065	200
Jan 09, 2023	0.0057	0.0057	0.0057	0.0057	0.0057	-
Jan 06, 2023	0.0057	0.0057	0.0057	0.0057	0.0057	-
Jan 05, 2023	0.0057	0.0057	0.0057	0.0057	0.0057	100
Jan 04, 2023	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jan 03, 2023	0.0063	0.0063	0.0055	0.0055	0.0055	53,000
Dec 30, 2022	0.0070	0.0070	0.0063	0.0063	0.0063	11,191
Dec 29, 2022	0.0045	0.0045	0.0045	0.0045	0.0045	350
Dec 28, 2022	0.0060	0.0060	0.0052	0.0060	0.0060	73,467
Dec 27, 2022	0.0070	0.0070	0.0065	0.0065	0.0065	7,333
Dec 23, 2022	0.0075	0.0075	0.0075	0.0075	0.0075	-
Dec 22, 2022	0.0075	0.0075	0.0075	0.0075	0.0075	-
Dec 21, 2022	0.0075	0.0075	0.0075	0.0075	0.0075	-
Dec 20, 2022	0.0075	0.0075	0.0075	0.0075	0.0075	-
Dec 19, 2022	0.0069	0.0075	0.0069	0.0075	0.0075	49,200
Dec 16, 2022	0.0069	0.0069	0.0069	0.0069	0.0069	1,000
Dec 15, 2022	0.0060	0.0060	0.0060	0.0060	0.0060	6,410
Dec 14, 2022	0.0061	0.0061	0.0061	0.0061	0.0061	-
Dec 13, 2022	0.0061	0.0061	0.0061	0.0061	0.0061	-
Dec 12, 2022	0.0061	0.0061	0.0061	0.0061	0.0061	500
Dec 09, 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 08, 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
Dec 07, 2022	0.0170	0.0170	0.0170	0.0170	0.0170	6,000
Dec 06, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 05, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	100,000
Dec 02, 2022	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
Dec 01, 2022	0.0070	0.0070	0.0070	0.0070	0.0070	76,000
Nov 30, 2022	0.0065	0.0065	0.0054	0.0054	0.0054	21,512
Nov 29, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Nov 28, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 25, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 23, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 22, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 21, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 18, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 17, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	170,000
Nov 16, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 15, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Nov 14, 2022	0.0060	0.0060	0.0060	0.0060	0.0060	10,000
Nov 11, 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 10, 2022	0.0060	0.0060	0.0060	0.0060	0.0060	90,000
Nov 09, 2022	0.0050	0.0100	0.0050	0.0100	0.0100	51,500
Nov 08, 2022	0.0180	0.0180	0.0100	0.0100	0.0100	260,000
Nov 07, 2022	0.0051	0.0051	0.0051	0.0051	0.0051	-
Nov 04, 2022	0.0051	0.0051	0.0051	0.0051	0.0051	-
Nov 03, 2022	0.0051	0.0051	0.0051	0.0051	0.0051	-
Nov 02, 2022	0.0051	0.0051	0.0051	0.0051	0.0051	32,500
Nov 01, 2022	0.0058	0.0058	0.0058	0.0058	0.0058	-
Oct 31, 2022	0.0058	0.0058	0.0058	0.0058	0.0058	70,000
Oct 28, 2022	0.0080	0.0080	0.0055	0.0055	0.0055	300,100
Oct 27, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	30,000
Oct 26, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 25, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 24, 2022	0.0057	0.0100	0.0057	0.0100	0.0100	120,000
Oct 21, 2022	0.0058	0.0058	0.0058	0.0058	0.0058	-
Oct 20, 2022	0.0057	0.0058	0.0057	0.0058	0.0058	2,800
Oct 19, 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 18, 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 17, 2022	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
Oct 14, 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 13, 2022	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
Oct 12, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 11, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 10, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 07, 2022	0.0180	0.0180	0.0180	0.0180	0.0180	1,000
Oct 06, 2022	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
Oct 05, 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 04, 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
Oct 03, 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sept 30, 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sept 29, 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sept 28, 2022	0.0060	0.0060	0.0060	0.0060	0.0060	182,650
Sept 27, 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
Sept 26, 2022	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
Sept 23, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 22, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 21, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 20, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 19, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 16, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Sept 15, 2022	0.0125	0.0125	0.0125	0.0125	0.0125	50,000
Sept 14, 2022	0.0074	0.0125	0.0074	0.0125	0.0125	20,350
Sept 13, 2022	0.0125	0.0177	0.0070	0.0070	0.0070	9,050
Sept 12, 2022	0.0150	0.0150	0.0070	0.0070	0.0070	83,000
Sept 09, 2022	0.0030	0.0125	0.0030	0.0070	0.0070	125,465
Sept 08, 2022	0.0042	0.0042	0.0042	0.0042	0.0042	4,500
Sept 07, 2022	0.0193	0.0193	0.0193	0.0193	0.0193	-
Sept 06, 2022	0.0118	0.0193	0.0118	0.0193	0.0193	5,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.10%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,776.78+152.89(+0.50%)

Alien Metals Ltd (ASLRF)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.10%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,776.78
+152.89(+0.50%)