Fulcrum Metals plc (AIM:FMET)
London · Delayed Price · Currency is GBP · Price in GBX 7.95
-0.05 (-0.63%)
Sep 4, 2026, 2:08 PM GMT
Fulcrum Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 8.00 | 8.25 | 7.50 | 8.00 | 8.00 | - | 101,003 |
| Aug 26, 2026 | 8.00 | 8.50 | 8.50 | 8.00 | 8.00 | - | 2,117 |
| Aug 25, 2026 | 8.00 | 8.28 | 7.98 | 8.00 | 8.00 | - | 112,200 |
| Aug 24, 2026 | 8.30 | 8.30 | 7.80 | 8.00 | 8.00 | - | 131,285 |
| Aug 21, 2026 | 8.00 | 8.50 | 7.75 | 8.00 | 8.00 | 3.23% | 206,850 |
| Aug 20, 2026 | 7.85 | 8.00 | 7.50 | 7.75 | 7.75 | 3.33% | 39,481 |
| Aug 19, 2026 | 7.41 | 7.85 | 7.41 | 7.50 | 7.50 | - | 104,644 |
| Aug 18, 2026 | 7.31 | 7.85 | 7.00 | 7.50 | 7.50 | 3.45% | 158,238 |
| Aug 17, 2026 | 7.50 | 7.50 | 7.16 | 7.25 | 7.25 | - | 187,300 |
| 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 |