Fulcrum Metals plc (AIM:FMET)
London · Delayed Price · Currency is GBP · Price in GBX 5.75
-0.38 (-6.12%)
Jan 23, 2026, 2:22 PM GMT
Fulcrum Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 5.75 | 6.00 | 5.98 | 6.00 | 6.00 | 4.35% | 38,301 |
| Dec 18, 2025 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -4.17% | 3,286,028 |
| Dec 17, 2025 | 6.63 | 6.50 | 5.78 | 6.00 | 6.00 | -9.43% | 301,250 |
| Dec 16, 2025 | 6.63 | 7.00 | 6.55 | 6.63 | 6.63 | - | 134,486 |
| Dec 15, 2025 | 6.63 | 6.75 | 6.58 | 6.63 | 6.63 | - | 15,434 |
| Dec 12, 2025 | 6.63 | 6.58 | 6.58 | 6.63 | 6.63 | - | 35,908 |
| Dec 11, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Dec 10, 2025 | 6.63 | 6.60 | 6.60 | 6.63 | 6.63 | - | 23,923 |
| Dec 9, 2025 | 6.63 | 6.75 | 6.75 | 6.63 | 6.63 | - | 200,000 |
| Dec 8, 2025 | 6.63 | 7.20 | 6.75 | 6.63 | 6.63 | - | 59,074 |
| Dec 5, 2025 | 6.75 | 6.74 | 6.50 | 6.63 | 6.63 | -1.85% | 330,644 |
| Dec 4, 2025 | 6.75 | 7.00 | 6.60 | 6.75 | 6.75 | -6.25% | 151,556 |
| Dec 3, 2025 | 6.88 | 7.20 | 6.75 | 7.20 | 7.20 | 4.73% | 454,870 |
| Dec 2, 2025 | 7.00 | 7.56 | 7.00 | 6.88 | 6.88 | 1.85% | 1,117,384 |
| Dec 1, 2025 | 6.75 | 6.80 | 6.50 | 6.75 | 6.75 | - | 90,790 |
| Nov 28, 2025 | 6.75 | 6.93 | 6.58 | 6.75 | 6.75 | - | 17,956 |
| Nov 27, 2025 | 6.75 | 6.93 | 6.93 | 6.75 | 6.75 | - | 64,896 |
| Nov 26, 2025 | 6.88 | 7.25 | 6.75 | 6.75 | 6.75 | -1.82% | 640,060 |
| Nov 25, 2025 | 6.88 | 7.00 | 6.50 | 6.88 | 6.88 | 1.85% | 333,334 |
| Nov 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 21, 2025 | 6.75 | 6.68 | 6.58 | 6.75 | 6.75 | - | 75,294 |
| Nov 20, 2025 | 6.75 | 6.58 | 6.58 | 6.75 | 6.75 | - | 7,821 |
| Nov 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 18, 2025 | 6.75 | 6.58 | 6.58 | 6.75 | 6.75 | - | 40,740 |
| Nov 17, 2025 | 6.75 | 7.00 | 6.58 | 6.75 | 6.75 | - | 201,050 |
| Nov 14, 2025 | 6.75 | 7.00 | 6.58 | 6.75 | 6.75 | - | 244,614 |
| Nov 13, 2025 | 6.88 | 6.75 | 6.75 | 6.75 | 6.75 | -1.82% | - |
| Nov 12, 2025 | 6.88 | 7.00 | 6.50 | 6.88 | 6.88 | - | 1,024 |