Fulcrum Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 6.750 | 7.000 | 6.575 | 6.875 | 6.875 | 325,999 |
| 2025-11-10 | 6.750 | 6.955 | 6.550 | 6.750 | 6.750 | 117,158 |
| 2025-11-07 | 6.750 | 6.750 | 6.550 | 6.750 | 6.750 | 25,000 |
| 2025-11-06 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 207,809 |
| 2025-11-05 | 7.050 | 7.050 | 6.520 | 6.750 | 6.750 | 228,144 |
| 2025-11-04 | 7.125 | 7.185 | 7.060 | 7.125 | 7.125 | 25,137 |
| 2025-11-03 | 7.125 | 7.200 | 7.060 | 7.125 | 7.125 | 25,562 |
| 2025-10-31 | 7.125 | 7.250 | 7.060 | 7.125 | 7.125 | 96,596 |
| 2025-10-30 | 7.125 | 7.225 | 7.125 | 7.125 | 7.125 | 144,231 |
| 2025-10-29 | 7.375 | 7.388 | 7.050 | 7.125 | 7.125 | 155,761 |
| 2025-10-28 | 7.375 | 7.500 | 7.253 | 7.375 | 7.375 | 42,671 |
| 2025-10-27 | 7.500 | 7.500 | 7.263 | 7.375 | 7.375 | 232,701 |
| 2025-10-24 | 7.350 | 7.550 | 7.350 | 7.375 | 7.375 | 240,500 |
| 2025-10-23 | 7.000 | 7.430 | 7.000 | 7.250 | 7.250 | 563,951 |
| 2025-10-22 | 7.000 | 7.220 | 6.760 | 7.000 | 7.000 | 242,006 |
| 2025-10-21 | 7.000 | 7.240 | 6.750 | 7.000 | 7.000 | 366,118 |
| 2025-10-20 | 7.125 | 7.188 | 7.000 | 7.125 | 7.125 | 279,205 |
| 2025-10-17 | 6.875 | 7.213 | 6.850 | 7.125 | 7.125 | 152,914 |
| 2025-10-16 | 5.750 | 7.200 | 5.600 | 6.875 | 6.875 | 1,466,084 |
| 2025-10-15 | 6.250 | 7.000 | 5.550 | 5.750 | 5.750 | 2,073,414 |
| 2025-10-14 | 6.250 | 6.375 | 6.000 | 6.250 | 6.250 | 517,964 |
| 2025-10-13 | 6.250 | 6.445 | 6.000 | 6.250 | 6.250 | 507,991 |
| 2025-10-10 | 6.125 | 6.375 | 6.056 | 6.250 | 6.250 | 368,803 |
| 2025-10-09 | 6.366 | 6.366 | 6.000 | 6.200 | 6.200 | 529,375 |
| 2025-10-08 | 6.375 | 6.500 | 6.300 | 6.450 | 6.450 | 139,999 |
| 2025-10-07 | 6.500 | 6.500 | 6.340 | 6.375 | 6.375 | 55,795 |
| 2025-10-06 | 6.375 | 6.993 | 6.330 | 6.625 | 6.625 | 258,120 |
| 2025-10-03 | 6.200 | 6.250 | 6.200 | 6.250 | 6.250 | 350,000 |
| 2025-10-02 | 6.125 | 6.300 | 5.666 | 6.000 | 6.000 | 456,418 |
| 2025-10-01 | 6.125 | 6.300 | 6.015 | 6.125 | 6.125 | 407,691 |
| 2025-09-30 | 6.500 | 6.950 | 6.000 | 6.125 | 6.125 | 198,534 |
| 2025-09-29 | 6.375 | 6.500 | 5.800 | 6.500 | 6.500 | 627,928 |
| 2025-09-26 | 6.250 | 6.375 | 6.150 | 6.375 | 6.375 | 20,623 |
| 2025-09-25 | 6.505 | 6.505 | 6.000 | 6.250 | 6.250 | 807,592 |
| 2025-09-24 | 7.000 | 7.880 | 6.550 | 7.000 | 7.000 | 834,134 |
| 2025-09-23 | 6.400 | 7.250 | 6.400 | 7.000 | 7.000 | 471,764 |
| 2025-09-22 | 5.777 | 6.500 | 5.777 | 6.000 | 6.000 | 297,990 |
| 2025-09-19 | 6.000 | 6.180 | 5.500 | 5.500 | 5.500 | 1,463,258 |
| 2025-09-18 | 6.000 | 7.000 | 5.500 | 6.000 | 6.000 | 1,229,875 |
| 2025-09-17 | 5.400 | 6.400 | 5.400 | 6.000 | 6.000 | 448,387 |
| 2025-09-16 | 5.250 | 5.275 | 4.850 | 4.850 | 4.850 | 1,068,204 |
| 2025-09-15 | 5.750 | 6.000 | 5.000 | 5.250 | 5.250 | 1,498,026 |
| 2025-09-12 | 5.000 | 5.750 | 4.600 | 5.750 | 5.750 | 529,014 |
| 2025-09-11 | 4.770 | 5.000 | 4.260 | 5.000 | 5.000 | 943,056 |
| 2025-09-10 | 5.500 | 6.000 | 4.600 | 5.000 | 5.000 | 1,563,463 |
| 2025-09-09 | 4.400 | 6.800 | 4.300 | 5.500 | 5.500 | 2,793,012 |
| 2025-09-08 | 4.050 | 4.234 | 4.050 | 4.200 | 4.200 | 561,891 |
| 2025-09-05 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 804,933 |
| 2025-09-04 | 3.800 | 3.810 | 3.706 | 3.800 | 3.800 | 10,551 |
| 2025-09-03 | 3.800 | 3.810 | 3.800 | 3.800 | 3.800 | 370,000 |
| 2025-09-02 | 3.706 | 3.800 | 3.706 | 3.800 | 3.800 | 37,209 |
| 2025-09-01 | 3.700 | 3.750 | 3.600 | 3.700 | 3.700 | 827,542 |
| 2025-08-29 | 3.700 | 3.700 | 3.350 | 3.700 | 3.700 | 235,209 |
| 2025-08-28 | 3.700 | 3.700 | 3.400 | 3.700 | 3.700 | 194,683 |
| 2025-08-27 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 96,152 |
| 2025-08-26 | 3.700 | 3.700 | 3.680 | 3.700 | 3.700 | 20,148 |
| 2025-08-22 | 3.700 | 3.700 | 3.630 | 3.700 | 3.700 | 137,577 |
| 2025-08-21 | 3.700 | 3.700 | 3.630 | 3.700 | 3.700 | 30,551 |
| 2025-08-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-08-19 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 14,749 |
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.