Fulcrum Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.700 | 3.800 | 3.400 | 3.700 | 3.700 | 1,660,194 |
| 2025-08-15 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 52,023 |
| 2025-08-14 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 108,277 |
| 2025-08-13 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 55,000 |
| 2025-08-12 | 3.600 | 3.700 | 3.500 | 3.700 | 3.700 | 69,138 |
| 2025-08-11 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 13,144 |
| 2025-08-08 | 3.600 | 3.600 | 3.300 | 3.600 | 3.600 | 551,661 |
| 2025-08-07 | 3.600 | 3.700 | 3.400 | 3.600 | 3.600 | 874,665 |
| 2025-08-06 | 3.600 | 3.600 | 3.560 | 3.600 | 3.600 | 10,421 |
| 2025-08-05 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 348,379 |
| 2025-08-04 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 271,917 |
| 2025-08-01 | 3.600 | 3.600 | 3.250 | 3.600 | 3.600 | 780,200 |
| 2025-07-31 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 36,000 |
| 2025-07-30 | 3.600 | 3.600 | 3.520 | 3.600 | 3.600 | 167,424 |
| 2025-07-29 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 278,557 |
| 2025-07-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 170,882 |
| 2025-07-25 | 3.600 | 3.600 | 3.496 | 3.600 | 3.600 | 170,882 |
| 2025-07-24 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 177,668 |
| 2025-07-23 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 1,098,780 |
| 2025-07-22 | 3.750 | 3.885 | 3.100 | 3.750 | 3.750 | 1,945,796 |
| 2025-07-21 | 4.650 | 4.680 | 4.500 | 4.650 | 4.650 | 36,839 |
| 2025-07-18 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 507,108 |
| 2025-07-17 | 4.600 | 4.750 | 4.600 | 4.650 | 4.650 | 507,108 |
| 2025-07-16 | 4.550 | 4.758 | 4.550 | 4.550 | 4.550 | 500,000 |
| 2025-07-15 | 4.550 | 4.550 | 4.320 | 4.550 | 4.550 | 57,143 |
| 2025-07-14 | 4.550 | 4.600 | 4.550 | 4.550 | 4.550 | 28,188 |
| 2025-07-11 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 505,365 |
| 2025-07-10 | 4.750 | 4.800 | 4.300 | 4.550 | 4.550 | 505,365 |
| 2025-07-09 | 4.750 | 4.750 | 4.510 | 4.750 | 4.750 | 1,000 |
| 2025-07-08 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 11,000 |
| 2025-07-07 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 103,318 |
| 2025-07-04 | 4.600 | 4.600 | 4.300 | 4.300 | 4.300 | 39,777 |
| 2025-07-03 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 38,910 |
| 2025-07-02 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 44,413 |
| 2025-07-01 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 44,413 |
| 2025-06-30 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 2,214 |
| 2025-06-27 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 16,676 |
| 2025-06-26 | 4.750 | 4.750 | 4.510 | 4.750 | 4.750 | 5,410 |
| 2025-06-25 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 56,472 |
| 2025-06-24 | 4.750 | 4.750 | 4.510 | 4.750 | 4.750 | 35,044 |
| 2025-06-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 8,244 |
| 2025-06-20 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 8,244 |
| 2025-06-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-06-18 | 4.750 | 4.750 | 4.510 | 4.750 | 4.750 | 5,000 |
| 2025-06-17 | 4.750 | 5.000 | 3.973 | 4.750 | 4.750 | 727,771 |
| 2025-06-16 | 4.950 | 5.000 | 4.700 | 4.750 | 4.750 | 1,665,457 |
| 2025-06-13 | 5.000 | 5.000 | 4.300 | 4.950 | 4.950 | 225,336 |
| 2025-06-12 | 5.050 | 5.270 | 4.801 | 5.150 | 5.150 | 115,154 |
| 2025-06-11 | 5.050 | 5.200 | 4.810 | 5.050 | 5.050 | 35,334 |
| 2025-06-10 | 4.850 | 5.200 | 4.850 | 5.050 | 5.050 | 161,460 |
| 2025-06-09 | 4.450 | 4.800 | 4.300 | 4.750 | 4.750 | 352,901 |
| 2025-06-06 | 4.250 | 4.600 | 4.000 | 4.450 | 4.450 | 546,349 |
| 2025-06-05 | 4.250 | 4.250 | 4.126 | 4.250 | 4.250 | 65,754 |
| 2025-06-04 | 4.250 | 4.250 | 4.100 | 4.250 | 4.250 | 7,219 |
| 2025-06-03 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 18,417 |
| 2025-06-02 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-05-30 | 4.250 | 4.250 | 4.010 | 4.250 | 4.250 | 18,417 |
| 2025-05-29 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 166,814 |
| 2025-05-28 | 4.250 | 4.250 | 4.135 | 4.250 | 4.250 | 114,872 |
| 2025-05-27 | 4.250 | 4.300 | 4.010 | 4.250 | 4.250 | 161,254 |
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.