Fulcrum Metals plc (AIM:FMET)
London
· Delayed Price · Currency is GBP · Price in GBX 6.63
-0.13 (-1.85%)
At close: Dec 5, 2025
Fulcrum Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.75 | 6.74 | 6.50 | 6.63 | 6.63 | -1.85% | 330,644 |
| Dec 4, 2025 | 6.75 | 7.00 | 6.60 | 6.75 | 6.75 | -6.25% | 151,556 |
| Dec 3, 2025 | 6.88 | 7.20 | 6.75 | 7.20 | 7.20 | 4.73% | 454,870 |
| Dec 2, 2025 | 7.00 | 7.56 | 7.00 | 6.88 | 6.88 | 1.85% | 1,117,384 |
| Dec 1, 2025 | 6.75 | 6.80 | 6.50 | 6.75 | 6.75 | - | 90,790 |
| Nov 28, 2025 | 6.75 | 6.93 | 6.58 | 6.75 | 6.75 | - | 17,956 |
| Nov 27, 2025 | 6.75 | 6.93 | 6.93 | 6.75 | 6.75 | - | 64,896 |
| Nov 26, 2025 | 6.88 | 7.25 | 6.75 | 6.75 | 6.75 | -1.82% | 640,060 |
| Nov 25, 2025 | 6.88 | 7.00 | 6.50 | 6.88 | 6.88 | 1.85% | 333,334 |
| Nov 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 21, 2025 | 6.75 | 6.68 | 6.58 | 6.75 | 6.75 | - | 75,294 |
| Nov 20, 2025 | 6.75 | 6.58 | 6.58 | 6.75 | 6.75 | - | 7,821 |
| Nov 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 18, 2025 | 6.75 | 6.58 | 6.58 | 6.75 | 6.75 | - | 40,740 |
| Nov 17, 2025 | 6.75 | 7.00 | 6.58 | 6.75 | 6.75 | - | 201,050 |
| Nov 14, 2025 | 6.75 | 7.00 | 6.58 | 6.75 | 6.75 | - | 244,614 |
| Nov 13, 2025 | 6.88 | 6.75 | 6.75 | 6.75 | 6.75 | -1.82% | - |
| Nov 12, 2025 | 6.88 | 7.00 | 6.50 | 6.88 | 6.88 | - | 1,024 |
| Nov 11, 2025 | 6.75 | 7.00 | 6.58 | 6.88 | 6.88 | 1.85% | 325,999 |
| Nov 10, 2025 | 6.75 | 6.96 | 6.55 | 6.75 | 6.75 | - | 117,158 |
| Nov 7, 2025 | 6.75 | 6.55 | 6.55 | 6.75 | 6.75 | - | 25,000 |
| Nov 6, 2025 | 6.75 | 7.00 | 6.94 | 6.75 | 6.75 | - | 207,809 |
| Nov 5, 2025 | 7.13 | 7.05 | 6.52 | 6.75 | 6.75 | -5.26% | 228,144 |
| Nov 4, 2025 | 7.13 | 7.19 | 7.06 | 7.13 | 7.13 | - | 25,137 |
| Nov 3, 2025 | 7.13 | 7.20 | 7.06 | 7.13 | 7.13 | - | 25,562 |
| Oct 31, 2025 | 7.13 | 7.25 | 7.06 | 7.13 | 7.13 | - | 96,596 |
| Oct 30, 2025 | 7.13 | 7.23 | 7.20 | 7.13 | 7.13 | - | 144,231 |
| Oct 29, 2025 | 7.38 | 7.39 | 7.05 | 7.13 | 7.13 | -3.39% | 155,761 |
| Oct 28, 2025 | 7.38 | 7.50 | 7.25 | 7.38 | 7.38 | - | 42,671 |
| Oct 27, 2025 | 7.63 | 7.50 | 7.26 | 7.38 | 7.38 | - | 232,701 |
| Oct 24, 2025 | 7.25 | 7.55 | 7.35 | 7.38 | 7.38 | 1.72% | 240,500 |
| Oct 23, 2025 | 7.00 | 7.43 | 7.00 | 7.25 | 7.25 | 3.57% | 563,951 |
| Oct 22, 2025 | 7.00 | 7.22 | 6.76 | 7.00 | 7.00 | - | 242,006 |
| Oct 21, 2025 | 7.00 | 7.24 | 6.75 | 7.00 | 7.00 | -1.75% | 366,118 |
| Oct 20, 2025 | 7.13 | 7.19 | 7.00 | 7.13 | 7.13 | - | 279,205 |
| Oct 17, 2025 | 6.88 | 7.21 | 6.85 | 7.13 | 7.13 | 3.64% | 152,914 |
| Oct 16, 2025 | 5.75 | 7.20 | 5.60 | 6.88 | 6.88 | 19.57% | 1,466,084 |
| Oct 15, 2025 | 6.25 | 7.00 | 5.55 | 5.75 | 5.75 | -8.00% | 2,073,414 |
| Oct 14, 2025 | 6.25 | 6.38 | 6.00 | 6.25 | 6.25 | - | 517,964 |
| Oct 13, 2025 | 6.25 | 6.45 | 6.00 | 6.25 | 6.25 | - | 507,991 |
| Oct 10, 2025 | 6.13 | 6.38 | 6.06 | 6.25 | 6.25 | 0.81% | 368,803 |
| Oct 9, 2025 | 6.38 | 6.37 | 6.00 | 6.20 | 6.20 | -3.88% | 529,375 |
| Oct 8, 2025 | 6.38 | 6.50 | 6.30 | 6.45 | 6.45 | 1.18% | 139,999 |
| Oct 7, 2025 | 6.63 | 6.50 | 6.34 | 6.38 | 6.38 | -3.77% | 55,795 |
| Oct 6, 2025 | 6.38 | 6.99 | 6.33 | 6.63 | 6.63 | 6.00% | 258,120 |
| Oct 3, 2025 | 6.00 | 6.25 | 6.20 | 6.25 | 6.25 | 4.17% | 350,000 |
| Oct 2, 2025 | 6.13 | 6.30 | 5.67 | 6.00 | 6.00 | -2.04% | 456,418 |
| Oct 1, 2025 | 6.13 | 6.30 | 6.02 | 6.13 | 6.13 | - | 407,691 |
| Sep 30, 2025 | 6.50 | 6.95 | 6.00 | 6.13 | 6.13 | -5.77% | 198,534 |
| Sep 29, 2025 | 6.38 | 6.50 | 5.80 | 6.50 | 6.50 | 1.96% | 627,928 |