Fulcrum Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.250 | 4.250 | 4.010 | 4.250 | 4.250 | 28,235 |
| 2025-05-22 | 4.250 | 4.500 | 4.010 | 4.250 | 4.250 | 4,493,469 |
| 2025-05-21 | 4.150 | 4.150 | 4.006 | 4.150 | 4.150 | 38,162 |
| 2025-05-20 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-05-19 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-05-16 | 4.150 | 4.150 | 4.135 | 4.150 | 4.150 | 15,000 |
| 2025-05-15 | 4.150 | 4.210 | 4.000 | 4.150 | 4.150 | 56,396 |
| 2025-05-14 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-05-13 | 4.150 | 4.170 | 4.150 | 4.150 | 4.150 | 243,740 |
| 2025-05-12 | 4.510 | 4.510 | 3.830 | 4.050 | 4.050 | 514,660 |
| 2025-05-09 | 4.600 | 4.600 | 4.000 | 4.000 | 4.000 | 6,100 |
| 2025-05-08 | 4.750 | 4.750 | 4.535 | 4.750 | 4.750 | 50,000 |
| 2025-05-07 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 2,477,491 |
| 2025-05-06 | 4.750 | 5.000 | 4.100 | 4.750 | 4.750 | 2,500,000 |
| 2025-05-02 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-05-01 | 5.025 | 5.150 | 4.350 | 4.750 | 4.750 | 93,380 |
| 2025-04-30 | 5.025 | 5.025 | 4.250 | 5.025 | 5.025 | 89,401 |
| 2025-04-29 | 5.150 | 5.500 | 4.958 | 5.025 | 5.025 | 512,899 |
| 2025-04-28 | 4.950 | 5.480 | 4.500 | 5.150 | 5.150 | 1,110,767 |
| 2025-04-25 | 4.750 | 5.000 | 4.750 | 4.950 | 4.950 | 635,001 |
| 2025-04-24 | 4.750 | 4.800 | 4.510 | 4.750 | 4.750 | 29,994 |
| 2025-04-23 | 4.750 | 4.810 | 4.750 | 4.750 | 4.750 | 6,494 |
| 2025-04-22 | 4.750 | 4.925 | 4.600 | 4.750 | 4.750 | 142,205 |
| 2025-04-17 | 4.750 | 4.870 | 4.750 | 4.750 | 4.750 | 7,153 |
| 2025-04-16 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 523 |
| 2025-04-15 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-04-14 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-04-11 | 4.750 | 5.000 | 4.600 | 4.750 | 4.750 | 113,430 |
| 2025-04-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-04-09 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-04-08 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-04-07 | 4.750 | 5.000 | 3.500 | 5.000 | 5.000 | 13,780,744 |
| 2025-04-04 | 4.750 | 4.940 | 4.600 | 4.750 | 4.750 | 26,923 |
| 2025-04-03 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 24,400 |
| 2025-04-02 | 4.750 | 5.000 | 4.600 | 4.750 | 4.750 | 623,500 |
| 2025-04-01 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 768,572 |
| 2025-03-31 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 1,208,727 |
| 2025-03-28 | 5.600 | 5.600 | 4.550 | 4.750 | 4.750 | 298,850 |
| 2025-03-27 | 5.750 | 5.750 | 5.510 | 5.750 | 5.750 | 7,271 |
| 2025-03-26 | 5.750 | 5.750 | 5.600 | 5.750 | 5.750 | 679 |
| 2025-03-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 18,255 |
| 2025-03-24 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 18,255 |
| 2025-03-21 | 6.250 | 6.250 | 5.500 | 5.750 | 5.750 | 404,010 |
| 2025-03-20 | 6.500 | 6.585 | 6.500 | 6.500 | 6.500 | 11,002 |
| 2025-03-19 | 6.500 | 6.585 | 6.500 | 6.500 | 6.500 | 15,186 |
| 2025-03-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2025-03-17 | 6.500 | 6.585 | 6.500 | 6.500 | 6.500 | 1,822 |
| 2025-03-14 | 6.500 | 6.500 | 6.250 | 6.500 | 6.500 | 32,895 |
| 2025-03-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 334,384 |
| 2025-03-12 | 6.500 | 6.650 | 6.250 | 6.500 | 6.500 | 102,106 |
| 2025-03-11 | 6.500 | 6.740 | 6.250 | 6.500 | 6.500 | 199,313 |
| 2025-03-10 | 6.260 | 6.750 | 6.260 | 6.500 | 6.500 | 102,539 |
| 2025-03-07 | 8.500 | 8.500 | 6.000 | 6.500 | 6.500 | 915,949 |
| 2025-03-06 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 5,242 |
| 2025-03-05 | 8.750 | 8.750 | 8.600 | 8.750 | 8.750 | 28,959 |
| 2025-03-04 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 19,888 |
| 2025-03-03 | 8.750 | 8.750 | 8.650 | 8.750 | 8.750 | 6,000 |
| 2025-02-28 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 23,358 |
| 2025-02-27 | 8.750 | 8.750 | 8.161 | 8.750 | 8.750 | 23,358 |
| 2025-02-26 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
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.