Fulcrum Metals plc (AIM:FMET)
London · Delayed Price · Currency is GBP · Price in GBX 9.05
+0.05 (0.56%)
Jun 17, 2026, 9:44 AM GMT
Fulcrum Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 9.00 | 9.05 | 8.80 | 9.00 | 9.00 | - | 1,625 |
| Jun 16, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 122,665 |
| Jun 15, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 179,519 |
| Jun 12, 2026 | 9.00 | 9.08 | 8.50 | 9.00 | 9.00 | - | 249,205 |
| Jun 11, 2026 | 9.25 | 9.50 | 9.00 | 9.00 | 9.00 | -2.70% | 541,923 |
| Jun 10, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 1,088,326 |
| Jun 9, 2026 | 9.25 | 9.50 | 9.05 | 9.25 | 9.25 | - | 586,696 |
| Jun 8, 2026 | 9.13 | 9.26 | 8.85 | 9.25 | 9.25 | 1.37% | 746,579 |
| Jun 5, 2026 | 9.13 | 9.14 | 8.80 | 9.13 | 9.13 | - | 80,178 |
| Jun 4, 2026 | 9.25 | 9.50 | 8.75 | 9.13 | 9.13 | -1.35% | 467,108 |
| Jun 3, 2026 | 9.05 | 9.00 | 9.00 | 9.25 | 9.25 | 6.32% | 3,623,330 |
| Jun 2, 2026 | 9.00 | 9.50 | 8.50 | 8.70 | 8.70 | -3.33% | 2,170,092 |
| Jun 1, 2026 | 8.75 | 9.00 | 8.50 | 9.00 | 9.00 | 2.86% | 288,330 |
| May 29, 2026 | 8.75 | 8.75 | 8.50 | 8.75 | 8.75 | - | 87,977 |
| May 28, 2026 | 8.75 | 8.78 | 8.65 | 8.75 | 8.75 | - | 198,493 |
| May 27, 2026 | 8.75 | 9.00 | 8.75 | 8.75 | 8.75 | - | 515,443 |
| May 26, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 257,122 |
| May 22, 2026 | 8.75 | 8.78 | 8.63 | 8.75 | 8.75 | - | 222,019 |
| May 21, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 140,318 |
| May 20, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 2.94% | 261,423 |
| May 19, 2026 | 8.50 | 8.75 | 8.41 | 8.50 | 8.50 | - | 234,057 |
| May 18, 2026 | 8.79 | 9.00 | 8.50 | 8.50 | 8.50 | -2.86% | 606,786 |
| May 15, 2026 | 9.00 | 9.50 | 8.60 | 8.75 | 8.75 | -2.78% | 743,605 |
| May 14, 2026 | 8.38 | 9.50 | 8.31 | 9.00 | 9.00 | 7.46% | 1,902,011 |
| May 13, 2026 | 8.00 | 8.50 | 7.50 | 8.38 | 8.38 | 4.69% | 664,561 |
| May 12, 2026 | 7.75 | 8.50 | 7.50 | 8.00 | 8.00 | 3.23% | 213,458 |
| May 11, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 581,503 |
| May 8, 2026 | 7.75 | 7.80 | 7.53 | 7.75 | 7.75 | -0.64% | 775,650 |
| May 7, 2026 | 7.75 | 8.00 | 7.50 | 7.80 | 7.80 | 0.65% | 555,135 |
| May 6, 2026 | 8.00 | 8.50 | 7.50 | 7.75 | 7.75 | 3.33% | 453,833 |
| May 5, 2026 | 8.50 | 8.50 | 7.50 | 7.50 | 7.50 | -14.29% | 1,286,398 |
| May 1, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 585,027 |
| Apr 30, 2026 | 8.75 | 8.69 | 8.62 | 8.75 | 8.75 | - | 152,176 |
| Apr 29, 2026 | 8.75 | 8.69 | 8.50 | 8.75 | 8.75 | - | 11,883 |
| Apr 28, 2026 | 8.75 | 9.00 | 8.60 | 8.75 | 8.75 | - | 61,778 |
| Apr 27, 2026 | 8.75 | 8.75 | 8.50 | 8.75 | 8.75 | - | 422,270 |
| Apr 24, 2026 | 8.75 | 8.75 | 8.62 | 8.75 | 8.75 | - | 62,288 |
| Apr 23, 2026 | 8.75 | 8.90 | 8.61 | 8.75 | 8.75 | - | 308,120 |
| Apr 22, 2026 | 8.75 | 9.00 | 8.58 | 8.75 | 8.75 | - | 145,738 |
| Apr 21, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 628,515 |
| Apr 20, 2026 | 8.75 | 9.00 | 8.55 | 8.75 | 8.75 | - | 230,871 |
| Apr 17, 2026 | 8.75 | 8.90 | 8.50 | 8.75 | 8.75 | - | 255,937 |
| Apr 16, 2026 | 8.75 | 9.00 | 8.51 | 8.75 | 8.75 | - | 749,722 |
| Apr 15, 2026 | 8.75 | 9.00 | 8.51 | 8.75 | 8.75 | - | 280,532 |
| Apr 14, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 31,977 |
| Apr 13, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 322,817 |
| Apr 10, 2026 | 8.75 | 8.88 | 8.50 | 8.75 | 8.75 | - | 256,396 |
| Apr 9, 2026 | 8.75 | 8.88 | 8.88 | 8.75 | 8.75 | - | 271 |
| Apr 8, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 623,388 |
| Apr 7, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 328,277 |