Fulcrum Metals plc (AIM:FMET)
London · Delayed Price · Currency is GBP · Price in GBX 7.28
+0.03 (0.34%)
Aug 17, 2026, 9:22 AM GMT
Fulcrum Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | 2.11% | 44,291 |
| Aug 13, 2026 | 7.00 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | 208,871 |
| Aug 12, 2026 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | -3.33% | 84,034 |
| Aug 11, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 74,985 |
| Aug 10, 2026 | 7.40 | 7.43 | 7.16 | 7.50 | 7.50 | - | 218,172 |
| Aug 7, 2026 | 7.50 | 8.00 | 7.10 | 7.50 | 7.50 | - | 166,779 |
| Aug 6, 2026 | 7.50 | 7.38 | 7.10 | 7.50 | 7.50 | -5.06% | 92,135 |
| Aug 5, 2026 | 7.50 | 7.90 | 7.10 | 7.90 | 7.90 | 5.33% | 6,714 |
| Aug 4, 2026 | 7.50 | 7.39 | 7.39 | 7.50 | 7.50 | - | 15,292 |
| Aug 3, 2026 | 7.50 | 8.00 | 7.25 | 7.50 | 7.50 | - | 476,607 |
| Jul 31, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 32,299 |
| Jul 30, 2026 | 7.50 | 7.40 | 7.00 | 7.50 | 7.50 | - | 105,357 |
| Jul 29, 2026 | 7.50 | 8.00 | 7.01 | 7.50 | 7.50 | - | 3,739 |
| Jul 28, 2026 | 7.50 | 7.49 | 7.06 | 7.50 | 7.50 | - | 139,712 |
| Jul 27, 2026 | 7.13 | 8.00 | 7.00 | 7.50 | 7.50 | - | 115,957 |
| Jul 24, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 114,523 |
| Jul 23, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 148,333 |
| Jul 22, 2026 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -6.25% | 380,799 |
| Jul 21, 2026 | 8.00 | 8.50 | 7.51 | 8.00 | 8.00 | - | 43,226 |
| Jul 20, 2026 | 8.00 | 7.90 | 7.55 | 8.00 | 8.00 | - | 24,921 |
| Jul 17, 2026 | 8.00 | 8.50 | 7.52 | 8.00 | 8.00 | - | 80,243 |
| Jul 16, 2026 | 8.00 | 8.50 | 7.94 | 8.00 | 8.00 | - | 274,134 |
| Jul 15, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 8,575 |
| Jul 14, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 300,485 |
| Jul 13, 2026 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | - | 320,696 |
| Jul 10, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 20,061 |
| Jul 9, 2026 | 8.00 | 8.05 | 7.67 | 8.00 | 8.00 | - | 137,821 |
| Jul 8, 2026 | 7.75 | 8.15 | 7.50 | 8.00 | 8.00 | 6.67% | 141,465 |
| Jul 7, 2026 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | -3.23% | 258,939 |
| Jul 6, 2026 | 7.75 | 7.80 | 7.50 | 7.75 | 7.75 | - | 27,100 |
| Jul 3, 2026 | 7.75 | 8.00 | 7.16 | 7.75 | 7.75 | - | 966,635 |
| Jul 2, 2026 | 7.75 | 7.55 | 7.55 | 7.75 | 7.75 | - | 9,832 |
| Jul 1, 2026 | 7.75 | 7.79 | 7.55 | 7.75 | 7.75 | - | 33,619 |
| Jun 30, 2026 | 8.38 | 8.50 | 7.50 | 7.75 | 7.75 | -7.46% | 391,063 |
| Jun 29, 2026 | 8.38 | 8.80 | 8.80 | 8.38 | 8.38 | 3.08% | 531,632 |
| Jun 26, 2026 | 8.13 | 8.50 | 7.75 | 8.13 | 8.13 | - | 32,594 |
| Jun 25, 2026 | 7.75 | 8.50 | 7.75 | 8.13 | 8.13 | - | 117,275 |
| Jun 24, 2026 | 8.44 | 8.50 | 7.75 | 8.13 | 8.13 | -1.52% | 314,449 |
| Jun 23, 2026 | 9.00 | 9.50 | 8.25 | 8.25 | 8.25 | -8.33% | 723,045 |
| Jun 22, 2026 | 9.00 | 9.50 | 8.68 | 9.00 | 9.00 | - | 116,511 |
| Jun 19, 2026 | 9.50 | 9.50 | 8.50 | 9.00 | 9.00 | - | 205,368 |
| Jun 18, 2026 | 9.00 | 9.50 | 9.04 | 9.00 | 9.00 | - | 9,000 |
| 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 |