Fulcrum Metals plc (AIM:FMET)
London · Delayed Price · Currency is GBP · Price in GBX 8.75
0.00 (0.00%)
May 28, 2026, 12:25 PM GMT
Fulcrum Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 8.63 | 9.00 | 8.25 | 8.75 | 8.75 | 2.94% | 714,379 |
| Apr 1, 2026 | 8.63 | 9.00 | 8.06 | 8.50 | 8.50 | -1.45% | 1,305,535 |
| Mar 31, 2026 | 8.75 | 9.00 | 8.00 | 8.63 | 8.63 | -4.17% | 1,845,990 |
| Mar 30, 2026 | 10.00 | 10.50 | 9.00 | 9.00 | 9.00 | -10.00% | 1,418,040 |
| Mar 27, 2026 | 10.00 | 10.50 | 9.75 | 10.00 | 10.00 | - | 326,122 |
| Mar 26, 2026 | 10.25 | 11.00 | 9.50 | 10.00 | 10.00 | -2.44% | 198,977 |
| Mar 25, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 191,827 |
| Mar 24, 2026 | 10.25 | 11.00 | 9.67 | 10.25 | 10.25 | -2.38% | 593,300 |
| Mar 23, 2026 | 10.25 | 10.50 | 9.00 | 10.50 | 10.50 | 2.44% | 683,414 |
| Mar 20, 2026 | 10.50 | 11.50 | 10.00 | 10.25 | 10.25 | -2.38% | 195,372 |
| Mar 19, 2026 | 12.00 | 12.00 | 10.00 | 10.50 | 10.50 | -12.50% | 471,607 |
| Mar 18, 2026 | 12.50 | 13.00 | 12.00 | 12.00 | 12.00 | -4.00% | 491,320 |
| Mar 17, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 393,042 |
| Mar 16, 2026 | 13.00 | 13.30 | 12.50 | 12.50 | 12.50 | -3.85% | 313,712 |
| Mar 13, 2026 | 12.50 | 14.00 | 12.40 | 13.00 | 13.00 | 4.00% | 753,349 |