Fulcrum Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 15.250 | 15.375 | 15.000 | 15.250 | 15.250 | 1,646,170 |
| 2024-03-14 | 15.250 | 15.250 | 15.200 | 15.250 | 15.250 | 48,750 |
| 2024-03-13 | 15.350 | 15.350 | 15.350 | 15.350 | 15.350 | 0 |
| 2024-03-12 | 15.350 | 15.350 | 15.260 | 15.350 | 15.350 | 163,826 |
| 2024-03-11 | 15.350 | 15.500 | 15.200 | 15.350 | 15.350 | 4,750,629 |
| 2024-03-08 | 15.350 | 15.350 | 15.350 | 15.350 | 15.350 | 0 |
| 2024-03-07 | 15.350 | 15.350 | 15.200 | 15.350 | 15.350 | 41,000 |
| 2024-03-06 | 15.350 | 15.350 | 15.350 | 15.350 | 15.350 | 0 |
| 2024-03-05 | 15.350 | 15.350 | 15.200 | 15.350 | 15.350 | 567,926 |
| 2024-03-04 | 15.250 | 15.350 | 15.250 | 15.350 | 15.350 | 4,750 |
| 2024-03-01 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 0 |
| 2024-02-29 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 0 |
| 2024-02-28 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 158,420 |
| 2024-02-27 | 15.250 | 15.250 | 15.250 | 15.250 | 15.250 | 158,420 |
| 2024-02-26 | 15.760 | 15.760 | 15.000 | 15.250 | 15.250 | 158,420 |
| 2024-02-23 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 4,000 |
| 2024-02-22 | 15.850 | 15.850 | 15.700 | 15.850 | 15.850 | 4,000 |
| 2024-02-21 | 15.850 | 15.850 | 15.700 | 15.850 | 15.850 | 100,000 |
| 2024-02-20 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 0 |
| 2024-02-19 | 15.950 | 15.950 | 15.700 | 15.950 | 15.950 | 5,000 |
| 2024-02-16 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 0 |
| 2024-02-15 | 15.950 | 15.950 | 15.750 | 15.950 | 15.950 | 6,273 |
| 2024-02-14 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 0 |
| 2024-02-13 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 0 |
| 2024-02-12 | 15.950 | 16.200 | 15.700 | 15.950 | 15.950 | 112,501 |
| 2024-02-09 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 0 |
| 2024-02-08 | 15.950 | 15.950 | 15.700 | 15.950 | 15.950 | 17,688 |
| 2024-02-07 | 15.950 | 16.200 | 15.800 | 15.950 | 15.950 | 630,000 |
| 2024-02-06 | 15.950 | 15.950 | 15.800 | 15.950 | 15.950 | 4,746 |
| 2024-02-05 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 0 |
| 2024-02-02 | 15.950 | 15.950 | 15.700 | 15.950 | 15.950 | 43,115 |
| 2024-02-01 | 15.950 | 15.950 | 15.700 | 15.950 | 15.950 | 15,000 |
| 2024-01-31 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 0 |
| 2024-01-30 | 15.850 | 15.850 | 15.710 | 15.850 | 15.850 | 100,000 |
| 2024-01-29 | 15.710 | 15.710 | 15.700 | 15.700 | 15.700 | 125,000 |
| 2024-01-26 | 15.850 | 15.850 | 15.710 | 15.850 | 15.850 | 8,289 |
| 2024-01-25 | 15.850 | 15.850 | 15.850 | 15.850 | 15.850 | 0 |
| 2024-01-24 | 15.850 | 15.850 | 15.400 | 15.850 | 15.850 | 77,781 |
| 2024-01-23 | 15.850 | 15.850 | 15.700 | 15.850 | 15.850 | 43,488 |
| 2024-01-22 | 15.950 | 15.950 | 15.750 | 15.950 | 15.950 | 60,378 |
| 2024-01-19 | 15.950 | 16.250 | 15.500 | 16.250 | 16.250 | 85,872 |
| 2024-01-18 | 15.950 | 15.950 | 15.720 | 15.950 | 15.950 | 17,501 |
| 2024-01-17 | 15.950 | 15.950 | 15.725 | 15.950 | 15.950 | 47,354 |
| 2024-01-16 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 3,109 |
| 2024-01-15 | 15.950 | 16.150 | 15.950 | 15.950 | 15.950 | 57,007 |
| 2024-01-12 | 15.750 | 15.750 | 15.500 | 15.750 | 15.750 | 3,000 |
| 2024-01-11 | 15.750 | 15.750 | 15.510 | 15.750 | 15.750 | 6,544 |
| 2024-01-10 | 15.750 | 15.750 | 15.500 | 15.750 | 15.750 | 45,000 |
| 2024-01-09 | 15.750 | 15.750 | 15.500 | 15.750 | 15.750 | 6,000 |
| 2024-01-08 | 15.750 | 15.750 | 15.500 | 15.750 | 15.750 | 340,310 |
| 2024-01-05 | 15.750 | 15.750 | 15.500 | 15.750 | 15.750 | 178,600 |
| 2024-01-04 | 15.750 | 15.750 | 15.500 | 15.750 | 15.750 | 200,000 |
| 2024-01-03 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 3,357 |
| 2024-01-02 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 0 |
| 2023-12-29 | 15.750 | 15.750 | 15.500 | 15.750 | 15.750 | 3,357 |
| 2023-12-28 | 15.750 | 15.750 | 15.500 | 15.750 | 15.750 | 300,929 |
| 2023-12-27 | 15.750 | 15.750 | 15.575 | 15.750 | 15.750 | 15,473 |
| 2023-12-22 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 19,394 |
| 2023-12-21 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 19,394 |
| 2023-12-20 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 19,394 |
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.