Fulcrum Metals plc (AIM:FMET)
London · Delayed Price · Currency is GBP · Price in GBX 6.75
+0.13 (1.89%)
Oct 16, 2026, 9:17 AM GMT
Fulcrum Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.63 | 6.75 | 6.63 | 6.75 | 6.75 | 1.89% | 29,196 |
| 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 |
| 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 |