Fulcrum Metals plc (AIM:FMET)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 5.75
+0.13 (2.22%)
Nov 6, 2026, 9:03 AM GMT
Fulcrum Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.53 | 5.75 | 5.50 | 5.75 | 5.75 | 2.22% | 102,235 |
| Nov 5, 2026 | 5.63 | 5.69 | 5.50 | 5.63 | 5.63 | - | 275,221 |
| Nov 4, 2026 | 5.63 | 5.70 | 5.53 | 5.63 | 5.63 | - | 177,550 |
| Nov 3, 2026 | 5.63 | 5.75 | 5.63 | 5.63 | 5.63 | - | 76,516 |
| Nov 2, 2026 | 5.63 | 5.75 | 5.50 | 5.63 | 5.63 | - | 786,753 |
| Oct 30, 2026 | 5.63 | 5.75 | 5.53 | 5.63 | 5.63 | - | 152,637 |
| Oct 29, 2026 | 5.63 | 5.62 | 5.57 | 5.63 | 5.63 | - | 304,046 |
| Oct 28, 2026 | 5.75 | 6.25 | 5.30 | 5.63 | 5.63 | - | 548,304 |
| Oct 27, 2026 | 6.00 | 6.00 | 5.63 | 5.63 | 5.63 | -4.26% | 1,174,720 |
| Oct 26, 2026 | 5.63 | 6.00 | 5.50 | 5.88 | 5.88 | 4.44% | 188,300 |
| Oct 23, 2026 | 5.63 | 5.75 | 5.56 | 5.63 | 5.63 | - | 80,305 |
| Oct 22, 2026 | 6.13 | 6.25 | 5.40 | 5.63 | 5.63 | -8.16% | 1,374,334 |
| Oct 21, 2026 | 6.63 | 6.55 | 6.25 | 6.13 | 6.13 | -7.55% | 575,249 |
| Oct 20, 2026 | 6.63 | 6.75 | 6.30 | 6.63 | 6.63 | - | 177,588 |
| Oct 19, 2026 | 6.63 | 6.75 | 6.50 | 6.63 | 6.63 | - | 140,310 |
| Oct 16, 2026 | 6.63 | 6.75 | 6.75 | 6.63 | 6.63 | - | 14,598 |
| Oct 15, 2026 | 6.70 | 6.75 | 6.50 | 6.63 | 6.63 | - | 91,268 |
| Oct 14, 2026 | 6.73 | 6.73 | 6.63 | 6.63 | 6.63 | - | 26,919 |
| Oct 13, 2026 | 7.00 | 7.50 | 6.63 | 6.63 | 6.63 | -8.62% | 332,112 |
| Oct 12, 2026 | 7.24 | 7.24 | 7.00 | 7.25 | 7.25 | - | 163,765 |
| Oct 9, 2026 | 7.22 | 7.30 | 7.22 | 7.25 | 7.25 | - | 87,493 |
| Oct 8, 2026 | 7.01 | 7.50 | 7.01 | 7.25 | 7.25 | - | 440,452 |
| Oct 7, 2026 | 6.88 | 7.50 | 6.82 | 7.25 | 7.25 | 3.57% | 712,900 |
| Oct 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.82% | 579,026 |
| Oct 5, 2026 | 7.13 | 7.21 | 6.75 | 6.88 | 6.88 | -1.79% | 1,261,093 |
| Oct 2, 2026 | 7.00 | 7.07 | 7.07 | 7.00 | 7.00 | - | 85,995 |
| Oct 1, 2026 | 6.78 | 7.25 | 6.75 | 7.00 | 7.00 | - | 612,513 |
| Sep 30, 2026 | 7.25 | 7.25 | 6.75 | 7.00 | 7.00 | - | 59,590 |
| Sep 29, 2026 | 7.25 | 7.25 | 6.75 | 7.00 | 7.00 | - | 117,633 |
| Sep 28, 2026 | 7.25 | 7.25 | 6.82 | 7.00 | 7.00 | - | 14,816 |
| Sep 25, 2026 | 7.10 | 7.10 | 7.08 | 7.00 | 7.00 | - | 22,805 |
| Sep 24, 2026 | 6.85 | 6.95 | 6.81 | 7.00 | 7.00 | - | 148,724 |
| Sep 23, 2026 | 6.90 | 7.25 | 6.75 | 7.00 | 7.00 | 1.82% | 464,895 |
| Sep 22, 2026 | 6.98 | 6.98 | 6.76 | 6.88 | 6.88 | - | 16,677 |
| Sep 21, 2026 | 7.17 | 7.20 | 6.75 | 6.88 | 6.88 | -1.79% | 116,132 |
| Sep 18, 2026 | 7.00 | 7.25 | 6.90 | 7.00 | 7.00 | - | 136,501 |
| Sep 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 16, 2026 | 6.85 | 7.25 | 6.75 | 7.00 | 7.00 | 2.94% | 314,004 |
| Sep 15, 2026 | 6.85 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 236,705 |
| Sep 14, 2026 | 7.50 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | 280,803 |
| Sep 11, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | -3.33% | 152,975 |
| Sep 10, 2026 | 7.25 | 7.50 | 7.00 | 7.50 | 7.50 | 3.45% | 41,268 |
| Sep 9, 2026 | 7.63 | 7.60 | 7.00 | 7.25 | 7.25 | -4.92% | 315,159 |
| Sep 8, 2026 | 7.75 | 8.00 | 7.26 | 7.63 | 7.63 | -1.61% | 830,918 |
| Sep 7, 2026 | 8.00 | 8.00 | 7.66 | 7.75 | 7.75 | -3.13% | 25,494 |
| Sep 4, 2026 | 8.50 | 8.50 | 7.95 | 8.00 | 8.00 | - | 60,930 |
| Sep 3, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 90,765 |
| Sep 2, 2026 | 8.10 | 8.10 | 8.10 | 8.00 | 8.00 | - | 24,617 |
| Sep 1, 2026 | 8.00 | 8.18 | 7.70 | 8.00 | 8.00 | - | 128,806 |
| Aug 28, 2026 | 8.00 | 7.98 | 7.50 | 8.00 | 8.00 | - | 294,427 |