ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,062.00
      -0.10%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.00%
      Bitcoin
      67,048.97
      0.16%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. UK
      5. LSE
      6. Alba Mineral Resources Plc (ALBA)

      7. Alba Mineral Resources Plc (ALBA) Historical

      ALBA Alba Mineral Resources Plc

      0.0625
      -0.005 (-7.41%)
      May 17 2024 - Closed
      Delayed by 15 minutes

      ALBA Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 0.0625 -0.005 -7.41% 0.0675 0.0675 0.0625 9,869,892
      May 16 2024 0.0675 0.00 0.00% 0.0675 0.0675 0.0675 2,303,312
      May 15 2024 0.0675 0.00 0.00% 0.07 0.07 0.0675 17,743,629
      May 14 2024 0.0675 0.00 0.00% 0.0675 0.0675 0.0675 12,756,649
      May 13 2024 0.0675 0.00 0.00% 0.0675 0.0675 0.0655 20,497,989
      May 10 2024 0.0675 0.00 0.00% 0.0675 0.0675 0.0675 1,206,911
      May 09 2024 0.0675 0.00 0.00% 0.0675 0.0675 0.0675 27,422,480
      May 08 2024 0.0675 0.00 0.00% 0.0675 0.0675 0.0675 23,103,679
      May 07 2024 0.0675 0.00 0.00% 0.0675 0.0675 0.0675 6,758,459
      May 03 2024 0.0675 0.00 0.00% 0.0675 0.0675 0.0675 12,756,827
      May 02 2024 0.0675 -0.0025 -3.57% 0.07 0.07 0.0675 45,126,161
      May 01 2024 0.07 0.00 0.00% 0.07 0.07 0.07 3,412,064
      Apr 30 2024 0.07 0.00 0.00% 0.07 0.07 0.07 18,218,903
      Apr 29 2024 0.07 0.00 0.00% 0.07 0.0725 0.07 22,077,469
      Apr 26 2024 0.07 0.00 0.00% 0.07 0.07 0.07 7,410,973
      Apr 25 2024 0.07 0.00 0.00% 0.07 0.07 0.07 18,315,656
      Apr 24 2024 0.07 0.005 7.69% 0.07 0.07 0.07 24,928,005
      Apr 23 2024 0.065 -0.005 -7.14% 0.07 0.07 0.065 19,968,496
      Apr 22 2024 0.07 0.00 0.00% 0.07 0.07 0.07 15,737,279
      Apr 19 2024 0.07 0.00 0.00% 0.07 0.07 0.07 34,736,926
      Apr 18 2024 0.07 0.00 0.00% 0.07 0.07 0.07 24,898,099
      Apr 17 2024 0.07 0.00 0.00% 0.07 0.07 0.07 14,209,538
      Apr 16 2024 0.07 -0.0025 -3.45% 0.0725 0.0725 0.0675 28,632,299
      Apr 15 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 13,093,507
      Apr 12 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 10,216,934
      Apr 11 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 29,887,457
      Apr 10 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 28,642,780
      Apr 09 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 39,102,316
      Apr 08 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 20,428,845
      Apr 05 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 19,958,501
      Apr 04 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 11,014,988
      Apr 03 2024 0.0725 0.00 0.00% 0.0725 0.0725 0.0725 23,060,636
      Apr 02 2024 0.0725 0.0027 3.87% 0.0725 0.0725 0.0725 29,802,768
      Mar 28 2024 0.0698 -0.0272 -28.04% 0.075 0.075 0.0698 306,001,257
      Mar 27 2024 0.097 -0.0055 -5.37% 0.1025 0.1125 0.0925 85,008,426
      Mar 26 2024 0.1025 0.0225 28.12% 0.0825 0.1025 0.0825 129,951,192
      Mar 25 2024 0.08 0.00 0.00% 0.08 0.08 0.08 28,132,435
      Mar 22 2024 0.08 0.0025 3.23% 0.0775 0.08 0.075 32,386,565
      Mar 21 2024 0.0775 0.00 0.00% 0.0775 0.0775 0.0775 9,737,207
      Mar 20 2024 0.0775 0.0045 6.16% 0.0725 0.0775 0.0725 27,423,231
      Mar 19 2024 0.073 -0.012 -14.12% 0.0825 0.0879 0.0725 72,467,345
      Mar 18 2024 0.085 0.0025 3.03% 0.0825 0.085 0.0825 21,377,368
      Mar 15 2024 0.0825 0.00 0.00% 0.0825 0.0825 0.0825 515,048
      Mar 14 2024 0.0825 0.00 0.00% 0.0825 0.0825 0.0825 7,422,866
      Mar 13 2024 0.0825 -0.005 -5.71% 0.0875 0.0875 0.0825 9,517,811
      Mar 12 2024 0.0875 0.00 0.00% 0.0875 0.0875 0.0875 5,781,116
      Mar 11 2024 0.0875 0.00 0.00% 0.0875 0.0875 0.0875 6,391,988
      Mar 08 2024 0.0875 0.00 0.00% 0.0875 0.0875 0.0875 1,464,548
      Mar 07 2024 0.0875 0.00 0.00% 0.0875 0.0875 0.0875 14,198,669
      Mar 06 2024 0.0875 -0.005 -5.41% 0.0925 0.0925 0.085 18,814,713
      Mar 05 2024 0.0925 0.00 0.00% 0.0925 0.0925 0.0925 4,649,963
      Mar 04 2024 0.0925 0.00 0.00% 0.0925 0.0925 0.0925 8,189,889
      Mar 01 2024 0.0925 0.00 0.00% 0.0925 0.0925 0.0925 9,494,084
      Feb 29 2024 0.0925 0.00 0.00% 0.0925 0.0925 0.0925 12,506,274
      Feb 28 2024 0.0925 0.0025 2.78% 0.09 0.0925 0.09 7,343,558
      Feb 27 2024 0.09 0.005 5.88% 0.09 0.09 0.09 11,096,830
      Feb 26 2024 0.085 -0.0075 -8.11% 0.0925 0.0974 0.085 15,668,864
      Feb 23 2024 0.0925 0.00 0.00% 0.0925 0.0925 0.0925 30,195,332
      Feb 22 2024 0.0925 0.00 0.00% 0.0925 0.0925 0.0925 11,598,331
      Feb 21 2024 0.0925 0.00 0.00% 0.0925 0.0925 0.0925 7,866,577
      Feb 20 2024 0.0925 0.00 0.00% 0.0925 0.0925 0.0925 16,361,455
      Feb 19 2024 0.0925 0.00 0.00% 0.0925 0.0925 0.085 15,627,286

      Your Recent History

      LSE
      ALBA
      Alba Mineral Resources
      LSE
      FPET
      Etfs Fpet
      NYSE
      EEA
      European Equity
      LSE
      XD11
      X Sustainable
      TSXV
      RSM
      Resouro Strategic Metals
      AMEX
      RHE-B
      Regional Health Properties
      COIN
      TLRGBP
      COIN
      WXCBTC
      BIT
      UB4H0P
      Unicredit Bank
      CSE
      LODE
      Lode Metals
      TSX
      2073
      Mitsubishi UFJ Securities
      ASX
      ANZKOH
      USOTC
      MZDAY
      Mazda Motor (PK)
      USOTC
      SNNUF
      Smith and Nephew (PK)
      HUOB
      EDUBTC
      BIT
      S31857
      Societe Generale Effekten
      Delayed Upgrade Clock