Fulcrum Metals plc (AIM:FMET)
London · Delayed Price · Currency is GBP · Price in GBX 7.00
-0.13 (-1.75%)
Oct 21, 2025, 4:09 PM GMT+1
Fulcrum Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 7.00 | 7.24 | 6.75 | 7.00 | 7.00 | -1.82% | 366,118 |
| Oct 20, 2025 | 7.13 | 7.19 | 7.00 | 7.13 | 7.13 | - | 294,205 |
| Oct 17, 2025 | 6.88 | 7.21 | 6.85 | 7.13 | 7.13 | 3.63% | 166,733 |
| Oct 16, 2025 | 5.75 | 7.20 | 5.60 | 6.88 | 6.88 | 19.65% | 1,466,084 |
| Oct 15, 2025 | 6.49 | 7.00 | 5.55 | 5.75 | 5.75 | -8.00% | 2,073,414 |
| Oct 14, 2025 | 6.25 | 6.38 | 6.14 | 6.25 | 6.25 | - | 517,964 |
| Oct 13, 2025 | 6.25 | 6.45 | 6.14 | 6.25 | 6.25 | - | 507,991 |
| Oct 10, 2025 | 6.13 | 6.38 | 6.06 | 6.25 | 6.25 | 0.81% | 368,803 |
| Oct 9, 2025 | 6.38 | 6.38 | 6.00 | 6.20 | 6.20 | -3.88% | 569,671 |
| Oct 8, 2025 | 6.38 | 6.50 | 6.30 | 6.45 | 6.45 | 1.10% | 139,999 |
| Oct 7, 2025 | 6.63 | 6.63 | 6.34 | 6.38 | 6.38 | -3.77% | 59,975 |
| Oct 6, 2025 | 6.38 | 6.99 | 6.33 | 6.63 | 6.63 | 6.08% | 258,120 |
| Oct 3, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 4.17% | 350,000 |
| Oct 2, 2025 | 6.13 | 6.30 | 5.67 | 6.00 | 6.00 | -2.12% | 543,841 |
| Oct 1, 2025 | 6.30 | 6.30 | 6.02 | 6.13 | 6.13 | - | 407,691 |
| Sep 30, 2025 | 6.50 | 6.95 | 6.00 | 6.13 | 6.13 | -5.69% | 198,734 |
| Sep 29, 2025 | 6.38 | 6.50 | 5.80 | 6.50 | 6.50 | 1.88% | 667,401 |
| Sep 26, 2025 | 6.25 | 6.38 | 6.15 | 6.38 | 6.38 | 2.08% | 36,246 |
| Sep 25, 2025 | 6.75 | 6.75 | 6.00 | 6.25 | 6.25 | -10.71% | 807,592 |
| Sep 24, 2025 | 7.00 | 7.88 | 6.55 | 7.00 | 7.00 | - | 834,134 |
| Sep 23, 2025 | 6.00 | 7.25 | 6.00 | 7.00 | 7.00 | 16.67% | 471,764 |
| Sep 22, 2025 | 5.50 | 6.50 | 5.50 | 6.00 | 6.00 | 9.09% | 336,397 |
| Sep 19, 2025 | 6.00 | 6.18 | 5.50 | 5.50 | 5.50 | -8.33% | 1,463,258 |
| Sep 18, 2025 | 6.00 | 7.00 | 5.50 | 6.00 | 6.00 | - | 1,229,875 |
| Sep 17, 2025 | 5.25 | 6.40 | 5.25 | 6.00 | 6.00 | 23.71% | 448,387 |
| Sep 16, 2025 | 5.25 | 5.28 | 4.85 | 4.85 | 4.85 | -7.62% | 1,143,204 |
| Sep 15, 2025 | 5.75 | 6.00 | 5.00 | 5.25 | 5.25 | -8.70% | 1,669,576 |
| Sep 12, 2025 | 5.00 | 5.75 | 4.60 | 5.75 | 5.75 | 15.00% | 529,014 |
| Sep 11, 2025 | 4.50 | 5.00 | 4.26 | 5.00 | 5.00 | - | 943,056 |
| Sep 10, 2025 | 5.50 | 6.00 | 4.60 | 5.00 | 5.00 | -9.09% | 1,613,463 |
| Sep 9, 2025 | 4.39 | 5.80 | 4.30 | 5.50 | 5.50 | 30.95% | 2,793,012 |
| Sep 8, 2025 | 4.00 | 4.23 | 4.00 | 4.20 | 4.20 | 5.00% | 561,891 |
| Sep 5, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 5.26% | 1,050,000 |
| Sep 4, 2025 | 3.80 | 3.81 | 3.71 | 3.80 | 3.80 | - | 10,551 |
| Sep 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 667,520 |
| Sep 2, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 61,049 |
| Sep 1, 2025 | 3.68 | 3.75 | 3.60 | 3.70 | 3.70 | - | 1,227,542 |
| Aug 29, 2025 | 3.69 | 3.70 | 3.35 | 3.70 | 3.70 | - | 459,849 |
| Aug 28, 2025 | 3.60 | 3.70 | 3.40 | 3.70 | 3.70 | - | 204,683 |
| Aug 27, 2025 | 3.70 | 3.70 | 3.60 | 3.70 | 3.70 | - | 124,723 |
| Aug 26, 2025 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | - | 24,648 |
| Aug 22, 2025 | 3.63 | 3.70 | 3.63 | 3.70 | 3.70 | - | 275,154 |
| Aug 21, 2025 | 3.63 | 3.70 | 3.63 | 3.70 | 3.70 | - | 31,129 |
| Aug 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 19, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | - | 21,498 |
| Aug 18, 2025 | 3.64 | 3.80 | 3.40 | 3.70 | 3.70 | - | 1,660,194 |
| Aug 15, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | - | 52,023 |
| Aug 14, 2025 | 3.64 | 3.70 | 3.60 | 3.70 | 3.70 | - | 133,277 |
| Aug 13, 2025 | 3.65 | 3.70 | 3.60 | 3.70 | 3.70 | - | 55,000 |
| Aug 12, 2025 | 3.63 | 3.70 | 3.50 | 3.70 | 3.70 | 2.78% | 70,538 |