Alba Mineral Resources (ALBA)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0235 | 0.0235 | 0.0235 | 10315090 | 0.0235 | DE |
| 4 | -0.0045 | -16.0714285714 | 0.028 | 0.028 | 0.021 | 30770177 | 0.02435404 | DE |
| 12 | -0.0165 | -41.25 | 0.04 | 0.05 | 0.021 | 23435462 | 0.03060411 | DE |
| 26 | -0.0315 | -57.2727272727 | 0.055 | 0.055 | 0.021 | 24110859 | 0.03637809 | DE |
| 52 | -0.074 | -75.8974358974 | 0.0975 | 0.1125 | 0.021 | 22266789 | 0.05538544 | DE |
| 156 | -0.1165 | -83.2142857143 | 0.14 | 0.285 | 0.021 | 20125037 | 0.11095902 | DE |
| 260 | -0.1415 | -85.7575757576 | 0.165 | 0.561 | 0.021 | 31419332 | 0.22823535 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 24288305 |
| 1735666200 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 3015723 |
| 1735579800 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 9340379 |
| 1735320600 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 4615951 |
| 1735061400 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 19709154 |
| 1734975000 | 0.0235 | 0.0015 | 6.82 | 0.022 | 0.0235 | 0.022 | 68706539 |
| 1734715800 | 0.022 | 0 | 0.00 | 0.022 | 0.0233 | 0.022 | 39477997 |
| 1734629400 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.021 | 70819853 |
| 1734543000 | 0.022 | -0.002 | -8.33 | 0.024 | 0.024 | 0.022 | 47618008 |
| 1734456600 | 0.024 | -0.002 | -7.69 | 0.026 | 0.026 | 0.024 | 49410282 |
| 1734370200 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 13878884 |
| 1734111000 | 0.026 | -0.001 | -3.70 | 0.027 | 0.027 | 0.026 | 48317420 |
| 1734024600 | 0.027 | -0.001 | -3.57 | 0.027 | 0.027 | 0.027 | 54102654 |
| 1733938200 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.0265 | 47316818 |
| 1733851800 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 7194886 |
| 1733765400 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 5440278 |
| 1733506200 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 9839873 |
| 1733419800 | 0.028 | -0.001 | -3.45 | 0.029 | 0.029 | 0.028 | 35731903 |
| 1733333400 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 2333369 |
| 1733247000 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 2289471 |
| 1733160600 | 0.029 | -0.0005 | -1.69 | 0.0295 | 0.0295 | 0.029 | 17081869 |
| 1732901400 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 6274885 |
| 1732815000 | 0.0295 | -0.001 | -3.28 | 0.0305 | 0.0305 | 0.0295 | 15417214 |
| 1732728600 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 5212753 |
| 1732642200 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 3040966 |
| 1732555800 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 6056584 |
| 1732296600 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 21250249 |
| 1732210200 | 0.0305 | 0.0015 | 5.17 | 0.0305 | 0.0305 | 0.0305 | 19410300 |
| 1732123800 | 0.029 | -0.0015 | -4.92 | 0.0305 | 0.0305 | 0.029 | 2149603 |
| 1732037400 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 18400024 |
| 1731951000 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 29906664 |
| 1731691800 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 10651635 |
| 1731605400 | 0.0305 | -0.0015 | -4.69 | 0.032 | 0.032 | 0.0305 | 24860570 |
| 1731519000 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 9455016 |
| 1731432600 | 0.032 | -0.0026 | -7.51 | 0.032 | 0.032 | 0.032 | 6109361 |
| 1731346200 | 0.0346 | 0.0026 | 8.12 | 0.032 | 0.0346 | 0.0315 | 43567003 |
| 1731087000 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 13915694 |
| 1731000600 | 0.032 | 0.0016 | 5.26 | 0.0295 | 0.032 | 0.0295 | 75948417 |
| 1730914200 | 0.0304 | -0.0146 | -32.44 | 0.035 | 0.035 | 0.0285 | 214624870 |
| 1730827800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 19030930 |
| 1730741400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 6481035 |
| 1730482200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 15708213 |
| 1730395800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5591684 |
| 1730309400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 9436036 |
| 1730223000 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 77480170 |
| 1730136600 | 0.045 | -0.004 | -8.16 | 0.045 | 0.045 | 0.045 | 9530501 |
| 1729873800 | 0.049 | 0.004 | 8.89 | 0.045 | 0.049 | 0.045 | 7960427 |
| 1729787400 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 44331209 |
| 1729701000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2475045 |
| 1729614600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 988974 |
| 1729528200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 8568217 |
| 1729269000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 3347412 |
| 1729182600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 5348904 |
| 1729096200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2052546 |
| 1729009800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1163955 |
| 1728923400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 8333662 |
| 1728664200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1210963 |
| 1728577800 | 0.04 | -0.003 | -6.98 | 0.04 | 0.04 | 0.04 | 9536894 |
| 1728491400 | 0.0429999 | 0.0029999 | 7.50 | 0.04 | 0.0429999 | 0.04 | 7175980 |
| 1728405000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 11564800 |
| 1728318600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 14180997 |
| 1728059400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4636315 |
| 1727973000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 8950679 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
