Fulcrum Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 14.850 | 15.000 | 14.800 | 14.850 | 14.850 | 1,045 |
| 2024-06-11 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 13,308 |
| 2024-06-10 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 13,308 |
| 2024-06-07 | 14.850 | 14.900 | 14.700 | 14.850 | 14.850 | 13,308 |
| 2024-06-06 | 14.850 | 14.850 | 14.800 | 14.850 | 14.850 | 22,669 |
| 2024-06-05 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 0 |
| 2024-06-04 | 15.000 | 15.000 | 14.700 | 14.850 | 14.850 | 141,801 |
| 2024-06-03 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 0 |
| 2024-05-31 | 15.100 | 15.100 | 14.720 | 15.100 | 15.100 | 17,991 |
| 2024-05-30 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 0 |
| 2024-05-29 | 15.100 | 15.100 | 14.500 | 15.100 | 15.100 | 44,243 |
| 2024-05-28 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 0 |
| 2024-05-24 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 0 |
| 2024-05-23 | 15.100 | 15.100 | 14.700 | 15.100 | 15.100 | 2,803 |
| 2024-05-22 | 15.100 | 15.100 | 14.700 | 15.100 | 15.100 | 180,000 |
| 2024-05-21 | 15.100 | 15.100 | 14.700 | 15.100 | 15.100 | 5,946 |
| 2024-05-20 | 15.100 | 15.100 | 14.700 | 15.100 | 15.100 | 4,500 |
| 2024-05-17 | 15.100 | 15.100 | 14.340 | 15.100 | 15.100 | 60,000 |
| 2024-05-16 | 15.100 | 15.100 | 14.800 | 15.100 | 15.100 | 15,000 |
| 2024-05-15 | 15.150 | 15.150 | 15.115 | 15.150 | 15.150 | 86 |
| 2024-05-14 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 1,015,855 |
| 2024-05-13 | 15.250 | 15.500 | 15.000 | 15.150 | 15.150 | 1,015,855 |
| 2024-05-10 | 15.250 | 15.350 | 15.000 | 15.250 | 15.250 | 18,625 |
| 2024-05-09 | 15.250 | 15.350 | 15.015 | 15.250 | 15.250 | 105,000 |
| 2024-05-08 | 15.100 | 15.250 | 15.000 | 15.250 | 15.250 | 211,250 |
| 2024-05-07 | 15.100 | 15.140 | 15.100 | 15.100 | 15.100 | 160,894 |
| 2024-05-03 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 0 |
| 2024-05-02 | 15.250 | 15.250 | 15.175 | 15.250 | 15.250 | 119,720 |
| 2024-05-01 | 15.250 | 15.250 | 15.100 | 15.250 | 15.250 | 104,740 |
| 2024-04-30 | 15.250 | 15.250 | 15.000 | 15.250 | 15.250 | 50,297 |
| 2024-04-29 | 15.250 | 15.500 | 15.100 | 15.100 | 15.100 | 50,000 |
| 2024-04-26 | 15.250 | 15.250 | 15.050 | 15.250 | 15.250 | 37,589 |
| 2024-04-25 | 15.250 | 15.250 | 15.050 | 15.250 | 15.250 | 623 |
| 2024-04-24 | 15.250 | 15.250 | 15.050 | 15.250 | 15.250 | 581 |
| 2024-04-23 | 15.250 | 15.250 | 15.000 | 15.250 | 15.250 | 13,347 |
| 2024-04-22 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 1,000 |
| 2024-04-19 | 15.250 | 15.250 | 15.050 | 15.250 | 15.250 | 1,000 |
| 2024-04-18 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 0 |
| 2024-04-17 | 15.250 | 15.250 | 15.000 | 15.250 | 15.250 | 57,460 |
| 2024-04-16 | 15.250 | 15.250 | 14.500 | 15.250 | 15.250 | 174,286 |
| 2024-04-15 | 15.250 | 15.250 | 15.140 | 15.250 | 15.250 | 1,391,275 |
| 2024-04-12 | 15.250 | 15.275 | 15.000 | 15.250 | 15.250 | 604,391 |
| 2024-04-11 | 15.250 | 15.250 | 15.000 | 15.250 | 15.250 | 52,788 |
| 2024-04-10 | 15.250 | 15.500 | 15.100 | 15.250 | 15.250 | 188,462 |
| 2024-04-09 | 15.250 | 15.250 | 15.000 | 15.250 | 15.250 | 2,770 |
| 2024-04-08 | 15.250 | 15.250 | 15.000 | 15.250 | 15.250 | 81,758 |
| 2024-04-05 | 15.250 | 15.250 | 15.135 | 15.250 | 15.250 | 6,660 |
| 2024-04-04 | 15.000 | 15.250 | 15.000 | 15.250 | 15.250 | 10,000 |
| 2024-04-03 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 7,651 |
| 2024-04-02 | 15.250 | 15.250 | 15.000 | 15.250 | 15.250 | 7,651 |
| 2024-03-28 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 0 |
| 2024-03-27 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 854,000 |
| 2024-03-26 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 854,000 |
| 2024-03-25 | 15.250 | 15.500 | 15.250 | 15.250 | 15.250 | 854,000 |
| 2024-03-22 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 5,000 |
| 2024-03-21 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 0 |
| 2024-03-20 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 0 |
| 2024-03-19 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 0 |
| 2024-03-18 | 15.250 | 15.250 | 15.000 | 15.250 | 15.250 | 5,000 |
| 2024-03-15 | 15.250 | 15.375 | 15.000 | 15.250 | 15.250 | 1,646,170 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.