Alba Mineral Resources plc - ALBA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.02	0.02	0.02	0.03	0.02	61.11M
February 19, 2026	0.02	0.02	0.02	0.03	0.02	72.52M
February 18, 2026	0.02	0.02	0.02	0.03	0.02	62.8M
February 17, 2026	0.03	0.02	0.02	0.03	0.02	107.03M
February 16, 2026	0.02	0.03	0.03	0.03	0.02	115.79M
February 13, 2026	0.02	0.02	0.02	0.03	0.02	85.17M
February 12, 2026	0.02	0.02	0.02	0.03	0.02	198.15M
February 11, 2026	0.02	0.02	0.02	0.03	0.02	109.56M
February 10, 2026	0.03	0.02	0.02	0.03	0.02	124.93M
February 09, 2026	0.03	0.03	0.03	0.03	0.02	108.12M
February 06, 2026	0.03	0.03	0.03	0.03	0.02	208.47M
February 05, 2026	0.02	0.03	0.03	0.03	0.02	79.77M
February 04, 2026	0.03	0.02	0.02	0.03	0.02	148.48M
February 03, 2026	0.02	0.03	0.03	0.03	0.02	151.69M
February 02, 2026	0.03	0.03	0.03	0.03	0.02	426.38M
January 30, 2026	0.03	0.03	0.03	0.03	0.02	361.31M
January 29, 2026	0.03	0.03	0.03	0.03	0.02	667.12M
January 28, 2026	0.03	0.03	0.03	0.04	0.03	495.86M
January 27, 2026	0.04	0.03	0.03	0.04	0.03	1.79B
January 26, 2026	0.02	0.04	0.04	0.04	0.02	2.22B
January 23, 2026	0.02	0.02	0.02	0.03	0.02	988.87M
January 22, 2026	0.02	0.02	0.02	0.03	0.02	1.26B
January 21, 2026	0.02	0.02	0.02	0.02	0.02	504.5M
January 20, 2026	0.02	0.02	0.02	0.02	0.02	183M
January 19, 2026	0.02	0.02	0.02	0.02	0.02	273.27M
January 16, 2026	0.02	0.02	0.02	0.02	0.02	336.68M
January 15, 2026	0.02	0.02	0.02	0.02	0.02	443.25M
January 14, 2026	0.02	0.02	0.02	0.02	0.02	121.27M
January 13, 2026	0.02	0.02	0.02	0.02	0.02	366.16M
January 12, 2026	0.02	0.02	0.02	0.03	0.02	877.45M
January 09, 2026	0.02	0.02	0.02	0.03	0.02	1.11B
January 08, 2026	0.02	0.02	0.02	0.03	0.02	1.94B
January 07, 2026	0.02	0.02	0.02	0.03	0.01	3.24B
January 06, 2026	0.02	0.01	0.02	0.02	0.01	206.9M
January 05, 2026	0.01	0.02	0.02	0.02	0.01	271.39M
January 02, 2026	0.01	0.01	0.01	0.02	0.01	42.49M
December 31, 2025	0.01	0.01	0.01	0.02	0.01	49.33M
December 30, 2025	0.01	0.01	0.01	0.02	0.01	33.89M
December 29, 2025	0.01	0.01	0.01	0.02	0.01	28.14M
December 24, 2025	0.01	0.01	0.01	0.02	0.01	146.99M
December 23, 2025	0.01	0.01	0.01	0.02	0.01	97.62M
December 22, 2025	0.01	0.01	0.01	0.02	0.01	67.14M
December 19, 2025	0.02	0.01	0.01	0.02	0.01	268.33M
December 18, 2025	0.01	0.01	0.01	0.02	0.01	106.54M
December 17, 2025	0.01	0.01	0.01	0.02	0.01	78.46M
December 16, 2025	0.01	0.01	0.01	0.02	0.01	138.73M
December 15, 2025	0.01	0.01	0.01	0.02	0.01	128.82M
December 12, 2025	0.01	0.01	0.01	0.02	0.01	660.58M
December 11, 2025	0.01	0.01	0.01	0.01	0.01	251.23M
December 10, 2025	0.01	0.01	0.01	0.01	0.01	83.91M
December 09, 2025	0.01	0.01	0.01	0.01	0.01	124.02M
December 08, 2025	0.01	0.01	0.01	0.01	0.01	101.58M
December 05, 2025	0.01	0.01	0.01	0.01	0.01	96.68M
December 04, 2025	0.01	0.01	0.01	0.01	0.01	167.21M
December 03, 2025	0.01	0.01	0.01	0.01	0.01	192.14M
December 02, 2025	0.01	0.01	0.01	0.01	0.01	240.32M
December 01, 2025	0.01	0.01	0.01	0.02	0.01	92.34M
November 28, 2025	0.01	0.01	0.01	0.02	0.01	154.9M
November 27, 2025	0.01	0.01	0.01	0.02	0.01	135.34M
November 26, 2025	0.01	0.01	0.01	0.02	0.01	177.89M

Alba Mineral Resources plc (ALBA.L) LSE