Fulcrum Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2025-02-24 | 8.750 | 8.750 | 8.650 | 8.750 | 8.750 | 3,845 |
| 2025-02-21 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2025-02-20 | 8.750 | 8.750 | 8.650 | 8.750 | 8.750 | 242 |
| 2025-02-19 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 162,829 |
| 2025-02-18 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2025-02-17 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 30,242 |
| 2025-02-14 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2025-02-13 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 16,250 |
| 2025-02-12 | 8.750 | 8.750 | 8.675 | 8.750 | 8.750 | 601,142 |
| 2025-02-11 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 8,500 |
| 2025-02-10 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2025-02-07 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 174,888 |
| 2025-02-06 | 8.750 | 8.750 | 8.300 | 8.750 | 8.750 | 226,451 |
| 2025-02-05 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 54,286 |
| 2025-02-04 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 131,666 |
| 2025-02-03 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 382,146 |
| 2025-01-31 | 8.590 | 8.800 | 8.590 | 8.750 | 8.750 | 43,200 |
| 2025-01-30 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 50,000 |
| 2025-01-29 | 8.500 | 8.500 | 8.400 | 8.500 | 8.500 | 250 |
| 2025-01-28 | 8.500 | 8.500 | 8.400 | 8.500 | 8.500 | 59,464 |
| 2025-01-27 | 8.750 | 9.150 | 8.125 | 8.500 | 8.500 | 429,858 |
| 2025-01-24 | 8.000 | 8.500 | 8.000 | 8.500 | 8.500 | 330,000 |
| 2025-01-23 | 7.875 | 8.000 | 7.875 | 7.875 | 7.875 | 100,000 |
| 2025-01-22 | 7.875 | 7.900 | 7.875 | 7.875 | 7.875 | 1,025 |
| 2025-01-21 | 7.875 | 7.875 | 7.750 | 7.875 | 7.875 | 105,626 |
| 2025-01-20 | 7.875 | 7.875 | 7.750 | 7.875 | 7.875 | 57,143 |
| 2025-01-17 | 7.875 | 7.995 | 7.750 | 7.875 | 7.875 | 13,848 |
| 2025-01-16 | 7.875 | 7.998 | 7.875 | 7.875 | 7.875 | 26,269 |
| 2025-01-15 | 7.875 | 7.875 | 7.750 | 7.875 | 7.875 | 40,000 |
| 2025-01-14 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 4,401 |
| 2025-01-13 | 7.875 | 7.950 | 7.875 | 7.875 | 7.875 | 4,401 |
| 2025-01-10 | 7.875 | 7.950 | 7.875 | 7.875 | 7.875 | 2,975 |
| 2025-01-09 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2025-01-08 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2025-01-07 | 7.875 | 7.950 | 7.875 | 7.875 | 7.875 | 264 |
| 2025-01-06 | 7.875 | 7.875 | 7.750 | 7.875 | 7.875 | 788,230 |
| 2025-01-03 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-01-02 | 7.750 | 7.780 | 7.740 | 7.750 | 7.750 | 2,018,526 |
| 2024-12-31 | 7.750 | 7.780 | 7.750 | 7.750 | 7.750 | 6,273 |
| 2024-12-30 | 7.750 | 7.780 | 7.750 | 7.750 | 7.750 | 10,362 |
| 2024-12-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-12-24 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-12-23 | 7.750 | 7.780 | 7.510 | 7.750 | 7.750 | 16,660 |
| 2024-12-20 | 7.750 | 7.800 | 7.750 | 7.750 | 7.750 | 29,899 |
| 2024-12-19 | 7.700 | 7.800 | 7.700 | 7.750 | 7.750 | 29,589 |
| 2024-12-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 174,819 |
| 2024-12-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,080 |
| 2024-12-16 | 7.500 | 7.500 | 7.250 | 7.500 | 7.500 | 20,000 |
| 2024-12-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 31,000 |
| 2024-12-12 | 7.500 | 7.750 | 7.500 | 7.500 | 7.500 | 31,000 |
| 2024-12-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,244 |
| 2024-12-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,244 |
| 2024-12-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-12-06 | 7.500 | 7.500 | 7.260 | 7.500 | 7.500 | 1,244 |
| 2024-12-05 | 7.500 | 7.520 | 7.250 | 7.500 | 7.500 | 27,077 |
| 2024-12-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-12-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-12-02 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-29 | 7.500 | 7.600 | 7.260 | 7.500 | 7.500 | 17,675 |
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.