Fulcrum Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 8.000 | 8.500 | 7.500 | 7.750 | 7.750 | 453,833 |
| 2026-05-05 | 8.500 | 8.500 | 7.500 | 7.500 | 7.500 | 1,286,397 |
| 2026-05-01 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 585,027 |
| 2026-04-30 | 8.750 | 8.750 | 8.615 | 8.750 | 8.750 | 152,176 |
| 2026-04-29 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 11,883 |
| 2026-04-28 | 8.750 | 9.000 | 8.600 | 8.750 | 8.750 | 61,778 |
| 2026-04-27 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 422,270 |
| 2026-04-24 | 8.750 | 8.750 | 8.615 | 8.750 | 8.750 | 62,288 |
| 2026-04-23 | 8.750 | 8.900 | 8.611 | 8.750 | 8.750 | 308,120 |
| 2026-04-22 | 8.750 | 9.000 | 8.575 | 8.750 | 8.750 | 145,738 |
| 2026-04-21 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 628,514 |
| 2026-04-20 | 8.750 | 9.000 | 8.551 | 8.750 | 8.750 | 230,871 |
| 2026-04-17 | 8.750 | 8.900 | 8.500 | 8.750 | 8.750 | 255,937 |
| 2026-04-16 | 8.750 | 9.000 | 8.510 | 8.750 | 8.750 | 749,722 |
| 2026-04-15 | 8.750 | 9.000 | 8.505 | 8.750 | 8.750 | 280,532 |
| 2026-04-14 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 31,976 |
| 2026-04-13 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 322,817 |
| 2026-04-10 | 8.750 | 8.875 | 8.500 | 8.750 | 8.750 | 256,396 |
| 2026-04-09 | 8.750 | 8.875 | 8.750 | 8.750 | 8.750 | 271 |
| 2026-04-08 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 623,387 |
| 2026-04-07 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 328,277 |
| 2026-04-02 | 8.625 | 9.000 | 8.250 | 8.750 | 8.750 | 714,378 |
| 2026-04-01 | 8.625 | 9.000 | 8.060 | 8.500 | 8.500 | 1,305,534 |
| 2026-03-31 | 8.750 | 9.000 | 8.000 | 8.625 | 8.625 | 1,845,989 |
| 2026-03-30 | 10.000 | 10.500 | 9.000 | 9.000 | 9.000 | 1,418,039 |
| 2026-03-27 | 10.000 | 10.500 | 9.751 | 10.000 | 10.000 | 326,122 |
| 2026-03-26 | 10.250 | 11.000 | 9.500 | 10.000 | 10.000 | 198,976 |
| 2026-03-25 | 10.250 | 11.000 | 9.500 | 10.250 | 10.250 | 191,826 |
| 2026-03-24 | 10.250 | 11.000 | 9.667 | 10.250 | 10.250 | 593,300 |
| 2026-03-23 | 10.250 | 10.500 | 9.000 | 10.500 | 10.500 | 683,414 |
| 2026-03-20 | 10.500 | 11.500 | 10.000 | 10.250 | 10.250 | 195,372 |
| 2026-03-19 | 12.000 | 12.000 | 10.000 | 10.500 | 10.500 | 471,606 |
| 2026-03-18 | 12.500 | 13.000 | 12.000 | 12.000 | 12.000 | 491,319 |
| 2026-03-17 | 12.500 | 13.000 | 12.000 | 12.500 | 12.500 | 393,042 |
| 2026-03-16 | 13.000 | 13.300 | 12.500 | 12.500 | 12.500 | 313,711 |
| 2026-03-13 | 12.500 | 14.000 | 12.400 | 13.000 | 13.000 | 753,348 |
| 2026-03-12 | 12.500 | 13.000 | 12.000 | 12.500 | 12.500 | 749,774 |
| 2026-03-11 | 11.500 | 12.770 | 11.500 | 12.500 | 12.500 | 455,427 |
| 2026-03-10 | 11.250 | 12.000 | 11.000 | 11.500 | 11.500 | 675,079 |
| 2026-03-09 | 11.000 | 11.500 | 10.000 | 11.250 | 11.250 | 1,470,378 |
| 2026-03-06 | 10.500 | 10.800 | 10.000 | 10.500 | 10.500 | 138,307 |
| 2026-03-05 | 10.250 | 11.000 | 10.000 | 10.500 | 10.500 | 30,711 |
| 2026-03-04 | 10.350 | 10.500 | 10.350 | 10.500 | 10.500 | 237,935 |
| 2026-03-03 | 10.250 | 10.500 | 9.500 | 10.400 | 10.400 | 486,105 |
| 2026-03-02 | 9.750 | 10.600 | 9.500 | 10.600 | 10.600 | 500,416 |
| 2026-02-27 | 9.250 | 10.000 | 9.000 | 9.750 | 9.750 | 635,759 |
| 2026-02-26 | 10.250 | 10.500 | 8.770 | 9.600 | 9.600 | 1,331,382 |
| 2026-02-25 | 10.750 | 11.000 | 10.000 | 10.250 | 10.250 | 715,566 |
| 2026-02-24 | 11.000 | 11.500 | 10.500 | 10.750 | 10.750 | 1,754,044 |
| 2026-02-23 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 897,744 |
| 2026-02-20 | 10.750 | 11.800 | 10.360 | 11.000 | 11.000 | 4,859,111 |
| 2026-02-19 | 10.250 | 11.386 | 10.000 | 10.750 | 10.750 | 1,283,051 |
| 2026-02-18 | 10.500 | 10.500 | 10.000 | 10.250 | 10.250 | 509,664 |
| 2026-02-17 | 9.266 | 11.000 | 9.266 | 10.500 | 10.500 | 2,198,308 |
| 2026-02-16 | 8.750 | 9.500 | 8.500 | 9.000 | 9.000 | 906,851 |
| 2026-02-13 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 599,839 |
| 2026-02-12 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 588,573 |
| 2026-02-11 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 392,766 |
| 2026-02-10 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 696,230 |
| 2026-02-09 | 9.500 | 10.000 | 8.500 | 8.750 | 8.750 | 1,816,335 |
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.