Fulcrum Metals plc (AIM:FMET)
London · Delayed Price · Currency is GBP · Price in GBX 10.00
-0.50 (-4.76%)
Mar 5, 2026, 3:40 PM GMT
Fulcrum Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 10.00 | 10.50 | 10.35 | 10.50 | 10.50 | 0.96% | 237,936 |
| Mar 3, 2026 | 10.25 | 10.50 | 9.50 | 10.40 | 10.40 | -1.89% | 486,105 |
| Mar 2, 2026 | 9.75 | 10.60 | 9.50 | 10.60 | 10.60 | 8.72% | 500,416 |
| Feb 27, 2026 | 9.25 | 10.00 | 9.00 | 9.75 | 9.75 | 1.56% | 635,760 |
| Feb 26, 2026 | 10.25 | 10.50 | 8.77 | 9.60 | 9.60 | -6.34% | 1,331,382 |
| Feb 25, 2026 | 10.75 | 11.00 | 10.00 | 10.25 | 10.25 | -4.65% | 715,566 |
| Feb 24, 2026 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | -2.27% | 1,754,045 |
| Feb 23, 2026 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | - | 897,744 |
| Feb 20, 2026 | 10.75 | 11.80 | 10.36 | 11.00 | 11.00 | 2.33% | 4,859,111 |
| Feb 19, 2026 | 10.25 | 11.39 | 10.00 | 10.75 | 10.75 | 4.88% | 1,283,051 |
| Feb 18, 2026 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | -2.38% | 509,664 |
| Feb 17, 2026 | 9.00 | 11.00 | 9.27 | 10.50 | 10.50 | 16.67% | 2,198,308 |
| Feb 16, 2026 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 2.86% | 906,851 |
| Feb 13, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 599,839 |
| Feb 12, 2026 | 8.75 | 9.00 | 8.75 | 8.75 | 8.75 | - | 376,573 |
| Feb 11, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 392,766 |
| Feb 10, 2026 | 8.55 | 8.60 | 8.60 | 8.75 | 8.75 | - | 529,565 |
| Feb 9, 2026 | 9.50 | 10.00 | 8.50 | 8.75 | 8.75 | - | 1,816,338 |
| Feb 6, 2026 | 8.50 | 9.00 | 8.00 | 8.75 | 8.75 | -0.57% | 641,176 |
| Feb 5, 2026 | 9.80 | 8.80 | 8.75 | 8.80 | 8.80 | -7.37% | 1,111,124 |
| Feb 4, 2026 | 8.13 | 10.50 | 7.63 | 9.50 | 9.50 | 16.92% | 2,406,616 |
| Feb 3, 2026 | 6.20 | 8.50 | 6.00 | 8.13 | 8.13 | 38.30% | 4,362,104 |
| Feb 2, 2026 | 6.00 | 6.50 | 5.50 | 5.88 | 5.88 | -9.62% | 2,057,429 |
| Jan 30, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 1,062,753 |
| Jan 29, 2026 | 5.63 | 7.00 | 5.74 | 6.50 | 6.50 | 15.56% | 2,955,868 |
| Jan 28, 2026 | 6.13 | 6.00 | 5.74 | 5.63 | 5.63 | -6.25% | 376,361 |
| Jan 27, 2026 | 6.13 | 6.50 | 5.75 | 6.00 | 6.00 | 4.35% | 984,726 |
| Jan 26, 2026 | 6.13 | 6.50 | 5.74 | 5.75 | 5.75 | -6.12% | 612,281 |
| Jan 23, 2026 | 6.50 | 6.50 | 5.75 | 6.13 | 6.13 | - | 69,242 |
| Jan 22, 2026 | 6.13 | 5.98 | 5.75 | 6.13 | 6.13 | - | 113,916 |
| Jan 21, 2026 | 6.13 | 6.50 | 5.75 | 6.13 | 6.13 | - | 348,775 |
| Jan 20, 2026 | 5.63 | 6.00 | 5.50 | 6.13 | 6.13 | 8.89% | 360,888 |
| Jan 19, 2026 | 5.75 | 6.00 | 5.50 | 5.63 | 5.63 | -2.17% | 509,732 |
| Jan 16, 2026 | 5.75 | 6.00 | 5.92 | 5.75 | 5.75 | - | 103,333 |
| Jan 15, 2026 | 5.75 | 5.76 | 5.50 | 5.75 | 5.75 | - | 33,985 |
| Jan 14, 2026 | 6.13 | 6.00 | 5.50 | 5.75 | 5.75 | -6.12% | 664,930 |
| Jan 13, 2026 | 6.13 | 6.50 | 5.75 | 6.13 | 6.13 | - | 68,995 |
| Jan 12, 2026 | 5.75 | 6.50 | 5.75 | 6.13 | 6.13 | 6.52% | 378,459 |
| Jan 9, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 68,226 |
| Jan 8, 2026 | 6.25 | 6.50 | 5.90 | 5.75 | 5.75 | -8.00% | 367,297 |
| Jan 7, 2026 | 6.13 | 7.00 | 6.22 | 6.25 | 6.25 | -6.72% | 63,478 |
| Jan 6, 2026 | 6.25 | 6.70 | 6.25 | 6.70 | 6.70 | 9.39% | 49,729 |
| Jan 5, 2026 | 6.13 | 6.09 | 6.00 | 6.13 | 6.13 | - | 147,888 |
| Jan 2, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Dec 31, 2025 | 6.09 | 6.09 | 6.09 | 6.13 | 6.13 | -5.77% | 8,017 |
| Dec 30, 2025 | 6.25 | 6.50 | 5.77 | 6.50 | 6.50 | 4.00% | 206,667 |
| Dec 29, 2025 | 6.25 | 6.20 | 6.20 | 6.25 | 6.25 | - | 8,128 |
| Dec 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 23, 2025 | 6.25 | 6.20 | 5.77 | 6.25 | 6.25 | - | 26,595 |
| Dec 22, 2025 | 5.75 | 5.98 | 5.50 | 6.25 | 6.25 | 4.17% | 60,000 |