Future Metals NL (AIM:FME)
London · Delayed Price · Currency is GBP · Price in GBX 1.125
+0.025 (2.27%)
Oct 31, 2025, 3:37 PM GMT+1
Future Metals NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.13 | 1.25 | 1.01 | 1.13 | 1.13 | 2.73% | 472,242 |
| Oct 30, 2025 | 1.08 | 1.10 | 0.97 | 1.10 | 1.10 | 1.85% | 1,273,213 |
| Oct 29, 2025 | 0.95 | 1.08 | 0.95 | 1.08 | 1.08 | 8.00% | 1,260,238 |
| Oct 28, 2025 | 1.20 | 1.20 | 0.93 | 1.00 | 1.00 | -16.67% | 3,257,974 |
| Oct 27, 2025 | 1.20 | 1.26 | 1.10 | 1.20 | 1.20 | - | 1,509,184 |
| Oct 24, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | - | 202,986 |
| Oct 23, 2025 | 1.15 | 1.20 | 1.08 | 1.20 | 1.20 | 4.35% | 54,936 |
| Oct 22, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -11.54% | 417 |
| Oct 21, 2025 | 1.25 | 1.30 | 1.15 | 1.30 | 1.30 | - | 713,471 |
| Oct 20, 2025 | 1.45 | 1.45 | 1.20 | 1.30 | 1.30 | -15.03% | 4,069,967 |
| Oct 17, 2025 | 1.57 | 1.58 | 1.45 | 1.53 | 1.53 | -3.16% | 940,718 |
| Oct 16, 2025 | 1.53 | 1.67 | 1.46 | 1.58 | 1.58 | - | 879,962 |
| Oct 15, 2025 | 1.58 | 1.58 | 1.45 | 1.58 | 1.58 | - | 650,729 |
| Oct 14, 2025 | 1.53 | 1.68 | 1.44 | 1.58 | 1.58 | 6.76% | 1,987,814 |
| Oct 13, 2025 | 1.55 | 1.60 | 1.42 | 1.48 | 1.48 | -4.52% | 2,080,513 |
| Oct 10, 2025 | 1.55 | 1.55 | 1.50 | 1.55 | 1.55 | - | 1,025,178 |
| Oct 9, 2025 | 1.45 | 1.60 | 1.45 | 1.55 | 1.55 | 10.71% | 4,406,909 |
| Oct 8, 2025 | 1.30 | 1.50 | 1.23 | 1.40 | 1.40 | 7.69% | 3,859,376 |
| Oct 7, 2025 | 1.70 | 1.70 | 1.12 | 1.30 | 1.30 | -25.71% | 9,106,546 |
| Oct 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,668,352 |
| Oct 3, 2025 | 1.75 | 1.88 | 1.66 | 1.75 | 1.75 | - | 284,982 |
| Oct 2, 2025 | 1.75 | 1.79 | 1.60 | 1.75 | 1.75 | 2.94% | 240,000 |
| Oct 1, 2025 | 1.70 | 1.78 | 1.63 | 1.70 | 1.70 | - | 1,825,873 |
| Sep 30, 2025 | 1.70 | 1.80 | 1.65 | 1.70 | 1.70 | - | 1,046,087 |
| Sep 29, 2025 | 1.55 | 1.80 | 1.55 | 1.70 | 1.70 | 14.86% | 2,825,371 |
| Sep 26, 2025 | 1.48 | 1.55 | 1.42 | 1.48 | 1.48 | 3.50% | 617,305 |
| Sep 25, 2025 | 1.41 | 1.45 | 1.35 | 1.43 | 1.43 | - | 1,265,406 |
| Sep 24, 2025 | 1.25 | 1.60 | 1.25 | 1.43 | 1.43 | 30.00% | 3,486,065 |
| Sep 23, 2025 | 1.10 | 1.15 | 1.08 | 1.10 | 1.10 | - | 285,532 |
| Sep 22, 2025 | 0.95 | 1.15 | 0.80 | 1.10 | 1.10 | 29.41% | 5,546,592 |
| Sep 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 3,102,148 |
| Sep 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 3,102,148 |
| Sep 17, 2025 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 257,172 |
| Sep 16, 2025 | 0.85 | 0.85 | 0.80 | 0.85 | 0.85 | - | 16,000 |
| Sep 15, 2025 | 0.85 | 0.92 | 0.80 | 0.85 | 0.85 | - | 642,452 |
| Sep 12, 2025 | 0.85 | 0.92 | 0.76 | 0.85 | 0.85 | 14.09% | 1,551,221 |
| Sep 11, 2025 | 0.85 | 0.85 | 0.75 | 0.75 | 0.75 | -12.35% | 224,176 |
| Sep 10, 2025 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | - | 3,690 |
| Sep 9, 2025 | 0.85 | 0.93 | 0.82 | 0.85 | 0.85 | - | 4,180 |
| Sep 8, 2025 | 0.85 | 0.85 | 0.76 | 0.85 | 0.85 | - | 22,734 |
| Sep 5, 2025 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | - | 181,656 |
| Sep 4, 2025 | 0.85 | 0.85 | 0.80 | 0.85 | 0.85 | - | 74,031 |
| Sep 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 83,608 |
| Sep 2, 2025 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | 3.03% | 5,972 |
| Sep 1, 2025 | 0.89 | 0.89 | 0.79 | 0.83 | 0.83 | - | 341,122 |
| Aug 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Aug 28, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | - | 17,000 |
| Aug 27, 2025 | 0.82 | 0.83 | 0.79 | 0.83 | 0.83 | - | 25,456 |
| Aug 26, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | - | 13,648 |
| Aug 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |