Fulcrum Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 8.500 | 9.000 | 8.000 | 8.750 | 8.750 | 641,175 |
| 2026-02-05 | 9.500 | 9.800 | 8.000 | 8.800 | 8.800 | 1,282,549 |
| 2026-02-04 | 8.125 | 10.500 | 7.625 | 9.500 | 9.500 | 2,406,616 |
| 2026-02-03 | 6.000 | 8.500 | 6.000 | 8.125 | 8.125 | 4,547,088 |
| 2026-02-02 | 6.250 | 6.500 | 5.500 | 5.875 | 5.875 | 2,057,429 |
| 2026-01-30 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 1,062,753 |
| 2026-01-29 | 5.740 | 7.000 | 5.740 | 6.500 | 6.500 | 2,955,868 |
| 2026-01-28 | 6.000 | 6.000 | 5.625 | 5.625 | 5.625 | 376,360 |
| 2026-01-27 | 6.125 | 6.500 | 5.750 | 6.000 | 6.000 | 984,726 |
| 2026-01-26 | 6.125 | 6.500 | 5.740 | 5.750 | 5.750 | 612,281 |
| 2026-01-23 | 6.125 | 6.500 | 5.750 | 6.125 | 6.125 | 69,239 |
| 2026-01-22 | 6.125 | 6.125 | 5.750 | 6.125 | 6.125 | 113,916 |
| 2026-01-21 | 6.125 | 6.500 | 5.750 | 6.125 | 6.125 | 348,775 |
| 2026-01-20 | 5.625 | 6.125 | 5.500 | 6.125 | 6.125 | 360,888 |
| 2026-01-19 | 5.750 | 6.000 | 5.500 | 5.625 | 5.625 | 509,732 |
| 2026-01-16 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 103,333 |
| 2026-01-15 | 5.750 | 5.755 | 5.500 | 5.750 | 5.750 | 33,985 |
| 2026-01-14 | 6.000 | 6.000 | 5.500 | 5.750 | 5.750 | 664,929 |
| 2026-01-13 | 6.125 | 6.500 | 5.750 | 6.125 | 6.125 | 68,995 |
| 2026-01-12 | 5.750 | 6.500 | 5.750 | 6.125 | 6.125 | 378,459 |
| 2026-01-09 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 68,226 |
| 2026-01-08 | 6.250 | 6.500 | 5.500 | 5.750 | 5.750 | 573,010 |
| 2026-01-07 | 6.220 | 7.000 | 6.220 | 6.250 | 6.250 | 63,478 |
| 2026-01-06 | 6.125 | 6.700 | 6.000 | 6.700 | 6.700 | 49,729 |
| 2026-01-05 | 6.125 | 6.125 | 6.000 | 6.125 | 6.125 | 147,888 |
| 2026-01-02 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 8,017 |
| 2025-12-31 | 6.125 | 6.125 | 6.088 | 6.125 | 6.125 | 8,017 |
| 2025-12-30 | 6.250 | 6.500 | 5.770 | 6.500 | 6.500 | 206,667 |
| 2025-12-29 | 6.250 | 6.250 | 6.200 | 6.250 | 6.250 | 8,128 |
| 2025-12-24 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-12-23 | 6.250 | 6.250 | 5.770 | 6.250 | 6.250 | 26,595 |
| 2025-12-22 | 5.750 | 6.250 | 5.500 | 6.250 | 6.250 | 60,000 |
| 2025-12-19 | 5.975 | 6.000 | 5.975 | 6.000 | 6.000 | 38,301 |
| 2025-12-18 | 6.000 | 6.000 | 5.750 | 5.750 | 5.750 | 3,286,028 |
| 2025-12-17 | 6.503 | 6.503 | 5.778 | 6.000 | 6.000 | 301,250 |
| 2025-12-16 | 6.625 | 7.000 | 6.550 | 6.625 | 6.625 | 134,486 |
| 2025-12-15 | 6.625 | 6.750 | 6.577 | 6.625 | 6.625 | 15,434 |
| 2025-12-12 | 6.625 | 6.625 | 6.577 | 6.625 | 6.625 | 35,908 |
| 2025-12-11 | 6.625 | 6.625 | 6.625 | 6.625 | 6.625 | 23,923 |
| 2025-12-10 | 6.625 | 6.625 | 6.600 | 6.625 | 6.625 | 23,923 |
| 2025-12-09 | 6.625 | 6.750 | 6.625 | 6.625 | 6.625 | 200,000 |
| 2025-12-08 | 6.625 | 7.200 | 6.625 | 6.625 | 6.625 | 59,074 |
| 2025-12-05 | 6.740 | 6.740 | 6.500 | 6.625 | 6.625 | 1,500,644 |
| 2025-12-04 | 6.750 | 7.000 | 6.600 | 6.750 | 6.750 | 151,556 |
| 2025-12-03 | 6.875 | 7.200 | 6.750 | 7.200 | 7.200 | 454,870 |
| 2025-12-02 | 7.000 | 7.556 | 6.875 | 6.875 | 6.875 | 1,117,384 |
| 2025-12-01 | 6.750 | 6.800 | 6.500 | 6.750 | 6.750 | 90,790 |
| 2025-11-28 | 6.750 | 6.925 | 6.577 | 6.750 | 6.750 | 17,956 |
| 2025-11-27 | 6.750 | 6.925 | 6.750 | 6.750 | 6.750 | 64,896 |
| 2025-11-26 | 6.875 | 7.250 | 6.750 | 6.750 | 6.750 | 640,060 |
| 2025-11-25 | 6.875 | 7.000 | 6.500 | 6.875 | 6.875 | 333,334 |
| 2025-11-24 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 75,294 |
| 2025-11-21 | 6.750 | 6.750 | 6.577 | 6.750 | 6.750 | 75,294 |
| 2025-11-20 | 6.750 | 6.750 | 6.577 | 6.750 | 6.750 | 7,821 |
| 2025-11-19 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-11-18 | 6.750 | 6.750 | 6.575 | 6.750 | 6.750 | 40,740 |
| 2025-11-17 | 6.750 | 7.000 | 6.575 | 6.750 | 6.750 | 201,050 |
| 2025-11-14 | 6.750 | 7.000 | 6.575 | 6.750 | 6.750 | 244,614 |
| 2025-11-13 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,024 |
| 2025-11-12 | 6.875 | 7.000 | 6.500 | 6.875 | 6.875 | 1,024 |
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.