Fulcrum Metals plc (AIM:FMET)
London · Delayed Price · Currency is GBP · Price in GBX 7.80
+0.05 (0.65%)
May 7, 2026, 4:35 PM GMT
Fulcrum Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 8.00 | 8.00 | 7.50 | 7.80 | 7.80 | 0.65% | 555,134 |
| 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 | 8.50 | 8.50 | 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 |
| Mar 12, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 749,774 |
| Mar 11, 2026 | 11.50 | 12.77 | 11.50 | 12.50 | 12.50 | 8.70% | 455,428 |
| Mar 10, 2026 | 11.25 | 12.00 | 11.00 | 11.50 | 11.50 | 2.22% | 675,079 |
| Mar 9, 2026 | 11.00 | 11.50 | 10.00 | 11.25 | 11.25 | 7.14% | 1,470,378 |
| Mar 6, 2026 | 10.50 | 10.80 | 10.00 | 10.50 | 10.50 | - | 138,307 |
| Mar 5, 2026 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | - | 30,712 |
| 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 |