Fulcrum Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 105,357 |
| 2026-07-29 | 7.500 | 8.000 | 7.010 | 7.500 | 7.500 | 3,738 |
| 2026-07-28 | 7.500 | 7.500 | 7.055 | 7.500 | 7.500 | 139,712 |
| 2026-07-27 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 665,955 |
| 2026-07-24 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 114,523 |
| 2026-07-23 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 148,332 |
| 2026-07-22 | 8.000 | 8.000 | 7.500 | 7.500 | 7.500 | 380,798 |
| 2026-07-21 | 8.000 | 8.500 | 7.510 | 8.000 | 8.000 | 43,226 |
| 2026-07-20 | 8.000 | 8.000 | 7.551 | 8.000 | 8.000 | 24,921 |
| 2026-07-17 | 8.000 | 8.500 | 7.518 | 8.000 | 8.000 | 80,243 |
| 2026-07-16 | 8.000 | 8.500 | 7.940 | 8.000 | 8.000 | 274,134 |
| 2026-07-15 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 8,575 |
| 2026-07-14 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 300,485 |
| 2026-07-13 | 8.000 | 8.100 | 8.000 | 8.000 | 8.000 | 320,696 |
| 2026-07-10 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 20,061 |
| 2026-07-09 | 8.000 | 8.050 | 7.667 | 8.000 | 8.000 | 137,821 |
| 2026-07-08 | 7.750 | 8.150 | 7.500 | 8.000 | 8.000 | 141,465 |
| 2026-07-07 | 7.750 | 8.000 | 7.000 | 7.500 | 7.500 | 258,939 |
| 2026-07-06 | 7.750 | 7.800 | 7.500 | 7.750 | 7.750 | 27,100 |
| 2026-07-03 | 7.750 | 8.000 | 7.155 | 7.750 | 7.750 | 966,634 |
| 2026-07-02 | 7.750 | 7.750 | 7.550 | 7.750 | 7.750 | 9,832 |
| 2026-07-01 | 7.750 | 7.785 | 7.550 | 7.750 | 7.750 | 33,619 |
| 2026-06-30 | 8.375 | 8.500 | 7.500 | 7.750 | 7.750 | 391,063 |
| 2026-06-29 | 8.250 | 8.800 | 8.000 | 8.375 | 8.375 | 531,631 |
| 2026-06-26 | 8.125 | 8.500 | 7.750 | 8.125 | 8.125 | 32,593 |
| 2026-06-25 | 8.125 | 8.500 | 7.750 | 8.125 | 8.125 | 117,275 |
| 2026-06-24 | 8.250 | 8.500 | 7.750 | 8.125 | 8.125 | 414,449 |
| 2026-06-23 | 9.000 | 9.500 | 8.250 | 8.250 | 8.250 | 723,045 |
| 2026-06-22 | 9.000 | 9.500 | 8.680 | 9.000 | 9.000 | 116,511 |
| 2026-06-19 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 205,368 |
| 2026-06-18 | 9.000 | 9.500 | 9.000 | 9.000 | 9.000 | 9,000 |
| 2026-06-17 | 9.000 | 9.050 | 8.800 | 9.000 | 9.000 | 1,625 |
| 2026-06-16 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 122,665 |
| 2026-06-15 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 179,519 |
| 2026-06-12 | 9.000 | 9.080 | 8.500 | 9.000 | 9.000 | 249,205 |
| 2026-06-11 | 9.250 | 9.500 | 9.000 | 9.000 | 9.000 | 541,923 |
| 2026-06-10 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 1,088,326 |
| 2026-06-09 | 9.250 | 9.500 | 9.050 | 9.250 | 9.250 | 586,696 |
| 2026-06-08 | 9.125 | 9.260 | 8.850 | 9.250 | 9.250 | 746,579 |
| 2026-06-05 | 9.125 | 9.140 | 8.800 | 9.125 | 9.125 | 80,178 |
| 2026-06-04 | 9.250 | 9.500 | 8.750 | 9.125 | 9.125 | 467,108 |
| 2026-06-03 | 9.250 | 9.500 | 8.625 | 9.250 | 9.250 | 3,623,329 |
| 2026-06-02 | 9.000 | 9.500 | 8.500 | 8.700 | 8.700 | 2,170,092 |
| 2026-06-01 | 8.750 | 9.000 | 8.500 | 9.000 | 9.000 | 288,330 |
| 2026-05-29 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 167,977 |
| 2026-05-28 | 8.750 | 8.777 | 8.650 | 8.750 | 8.750 | 198,493 |
| 2026-05-27 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 515,442 |
| 2026-05-26 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 257,122 |
| 2026-05-22 | 8.750 | 8.780 | 8.626 | 8.750 | 8.750 | 222,019 |
| 2026-05-21 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 140,318 |
| 2026-05-20 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 261,422 |
| 2026-05-19 | 8.500 | 8.750 | 8.410 | 8.500 | 8.500 | 234,056 |
| 2026-05-18 | 8.750 | 9.000 | 8.500 | 8.500 | 8.500 | 606,785 |
| 2026-05-15 | 9.000 | 9.500 | 8.600 | 8.750 | 8.750 | 743,604 |
| 2026-05-14 | 8.375 | 9.500 | 8.311 | 9.000 | 9.000 | 1,902,011 |
| 2026-05-13 | 8.000 | 8.500 | 7.500 | 8.375 | 8.375 | 664,560 |
| 2026-05-12 | 7.750 | 8.500 | 7.500 | 8.000 | 8.000 | 213,457 |
| 2026-05-11 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 581,502 |
| 2026-05-08 | 7.750 | 7.797 | 7.525 | 7.750 | 7.750 | 775,650 |
| 2026-05-07 | 7.750 | 8.000 | 7.500 | 7.800 | 7.800 | 555,134 |
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.