Fulcrum Metals plc (AIM:FMET)
London
· Delayed Price · Currency is GBP · Price in GBX 6.50
+0.13 (1.96%)
Sep 29, 2025, 4:20 PM GMT+1
Fulcrum Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.25 | 6.38 | 6.15 | 6.38 | 6.38 | 2.08% | 36,246 |
| Sep 25, 2025 | 6.75 | 6.75 | 6.00 | 6.25 | 6.25 | -10.71% | 807,592 |
| Sep 24, 2025 | 7.00 | 7.88 | 6.55 | 7.00 | 7.00 | - | 834,134 |
| Sep 23, 2025 | 6.00 | 7.25 | 6.00 | 7.00 | 7.00 | 16.67% | 471,764 |
| Sep 22, 2025 | 5.50 | 6.50 | 5.50 | 6.00 | 6.00 | 9.09% | 336,397 |
| Sep 19, 2025 | 6.00 | 6.18 | 5.50 | 5.50 | 5.50 | -8.33% | 1,463,258 |
| Sep 18, 2025 | 6.00 | 7.00 | 5.50 | 6.00 | 6.00 | - | 1,229,875 |
| Sep 17, 2025 | 5.25 | 6.40 | 5.25 | 6.00 | 6.00 | 23.71% | 448,387 |
| Sep 16, 2025 | 5.25 | 5.28 | 4.85 | 4.85 | 4.85 | -7.62% | 1,143,204 |
| Sep 15, 2025 | 5.75 | 6.00 | 5.00 | 5.25 | 5.25 | -8.70% | 1,669,576 |
| Sep 12, 2025 | 5.00 | 5.75 | 4.60 | 5.75 | 5.75 | 15.00% | 529,014 |
| Sep 11, 2025 | 4.50 | 5.00 | 4.26 | 5.00 | 5.00 | - | 943,056 |
| Sep 10, 2025 | 5.50 | 6.00 | 4.60 | 5.00 | 5.00 | -9.09% | 1,613,463 |
| Sep 9, 2025 | 4.39 | 5.80 | 4.30 | 5.50 | 5.50 | 30.95% | 2,793,012 |
| Sep 8, 2025 | 4.00 | 4.23 | 4.00 | 4.20 | 4.20 | 5.00% | 561,891 |
| Sep 5, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 5.26% | 1,050,000 |
| Sep 4, 2025 | 3.80 | 3.81 | 3.71 | 3.80 | 3.80 | - | 10,551 |
| Sep 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 667,520 |
| Sep 2, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 61,049 |
| Sep 1, 2025 | 3.68 | 3.75 | 3.60 | 3.70 | 3.70 | - | 1,227,542 |
| Aug 29, 2025 | 3.69 | 3.70 | 3.35 | 3.70 | 3.70 | - | 459,849 |
| Aug 28, 2025 | 3.60 | 3.70 | 3.40 | 3.70 | 3.70 | - | 204,683 |
| Aug 27, 2025 | 3.70 | 3.70 | 3.60 | 3.70 | 3.70 | - | 124,723 |
| Aug 26, 2025 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | - | 24,648 |
| Aug 22, 2025 | 3.63 | 3.70 | 3.63 | 3.70 | 3.70 | - | 275,154 |
| Aug 21, 2025 | 3.63 | 3.70 | 3.63 | 3.70 | 3.70 | - | 31,129 |
| Aug 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 19, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | - | 21,498 |
| Aug 18, 2025 | 3.64 | 3.80 | 3.40 | 3.70 | 3.70 | - | 1,660,194 |
| Aug 15, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | - | 52,023 |
| Aug 14, 2025 | 3.64 | 3.70 | 3.60 | 3.70 | 3.70 | - | 133,277 |
| Aug 13, 2025 | 3.65 | 3.70 | 3.60 | 3.70 | 3.70 | - | 55,000 |
| Aug 12, 2025 | 3.63 | 3.70 | 3.50 | 3.70 | 3.70 | 2.78% | 70,538 |
| Aug 11, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | - | 13,144 |
| Aug 8, 2025 | 3.30 | 3.60 | 3.30 | 3.60 | 3.60 | - | 751,661 |
| Aug 7, 2025 | 3.40 | 3.70 | 3.40 | 3.60 | 3.60 | - | 1,062,165 |
| Aug 6, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | - | 20,842 |
| Aug 5, 2025 | 3.50 | 3.70 | 3.50 | 3.60 | 3.60 | - | 348,379 |
| Aug 4, 2025 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | - | 271,917 |
| Aug 1, 2025 | 3.52 | 3.60 | 3.25 | 3.60 | 3.60 | - | 790,200 |
| Jul 31, 2025 | 3.52 | 3.60 | 3.50 | 3.60 | 3.60 | - | 62,000 |
| Jul 30, 2025 | 3.54 | 3.60 | 3.52 | 3.60 | 3.60 | - | 169,975 |
| Jul 29, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | - | 278,557 |
| Jul 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 25, 2025 | 3.60 | 3.60 | 3.50 | 3.60 | 3.60 | -2.70% | 170,882 |
| Jul 24, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | - | 181,502 |
| Jul 23, 2025 | 3.78 | 3.80 | 3.70 | 3.70 | 3.70 | -1.33% | 1,098,780 |
| Jul 22, 2025 | 3.89 | 3.89 | 3.10 | 3.75 | 3.75 | -19.35% | 1,945,796 |
| Jul 21, 2025 | 4.50 | 4.68 | 4.50 | 4.65 | 4.65 | - | 42,839 |
| Jul 18, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |