Fulcrum Metals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7.500 | 7.600 | 7.500 | 7.500 | 7.500 | 2,046,249 |
| 2024-11-27 | 7.500 | 7.500 | 7.100 | 7.500 | 7.500 | 57,143 |
| 2024-11-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,592 |
| 2024-11-21 | 7.500 | 7.600 | 7.500 | 7.500 | 7.500 | 1,592 |
| 2024-11-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-15 | 7.500 | 7.600 | 7.500 | 7.500 | 7.500 | 1,460 |
| 2024-11-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-08 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 3,150 |
| 2024-11-07 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-11-06 | 7.500 | 7.650 | 7.500 | 7.500 | 7.500 | 3,150 |
| 2024-11-05 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 15,919 |
| 2024-11-04 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-11-01 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-10-31 | 7.250 | 7.500 | 7.125 | 7.250 | 7.250 | 440,000 |
| 2024-10-30 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 6,544 |
| 2024-10-29 | 7.500 | 7.700 | 6.000 | 7.250 | 7.250 | 325,792 |
| 2024-10-28 | 8.750 | 8.750 | 7.250 | 7.500 | 7.500 | 99,402 |
| 2024-10-25 | 9.000 | 9.000 | 8.900 | 9.000 | 9.000 | 1,500 |
| 2024-10-24 | 9.125 | 9.125 | 9.125 | 9.125 | 9.125 | 628,927 |
| 2024-10-23 | 9.125 | 9.125 | 9.125 | 9.125 | 9.125 | 0 |
| 2024-10-22 | 9.250 | 9.250 | 9.000 | 9.125 | 9.125 | 628,927 |
| 2024-10-21 | 9.500 | 9.500 | 9.250 | 9.500 | 9.500 | 25,000 |
| 2024-10-18 | 9.500 | 9.500 | 9.370 | 9.500 | 9.500 | 106,536 |
| 2024-10-17 | 9.500 | 9.500 | 9.250 | 9.500 | 9.500 | 33,297 |
| 2024-10-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-10-15 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-10-14 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-10-11 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 400,000 |
| 2024-10-10 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-10-09 | 9.500 | 9.500 | 8.950 | 9.500 | 9.500 | 400,000 |
| 2024-10-08 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-10-07 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-10-04 | 9.500 | 9.500 | 9.260 | 9.500 | 9.500 | 6,327 |
| 2024-10-03 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-10-02 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-10-01 | 9.500 | 9.500 | 9.250 | 9.500 | 9.500 | 4,847 |
| 2024-09-30 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-09-27 | 9.500 | 9.500 | 9.475 | 9.500 | 9.500 | 643 |
| 2024-09-26 | 9.500 | 9.500 | 9.250 | 9.500 | 9.500 | 2,536 |
| 2024-09-25 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-09-24 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-09-23 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-09-20 | 9.500 | 9.700 | 9.500 | 9.500 | 9.500 | 50,319 |
| 2024-09-19 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-09-18 | 9.500 | 9.500 | 9.376 | 9.500 | 9.500 | 15,000 |
| 2024-09-17 | 9.500 | 9.700 | 9.500 | 9.500 | 9.500 | 3,783 |
| 2024-09-16 | 9.500 | 9.500 | 9.350 | 9.500 | 9.500 | 7,082 |
| 2024-09-13 | 14.300 | 14.300 | 9.500 | 9.500 | 9.500 | 150,210 |
| 2024-09-12 | 14.700 | 14.700 | 14.000 | 14.550 | 14.550 | 85,000 |
| 2024-09-11 | 14.850 | 14.850 | 14.700 | 14.850 | 14.850 | 23,000 |
| 2024-09-10 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 0 |
| 2024-09-09 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 0 |
| 2024-09-06 | 14.850 | 14.850 | 14.850 | 14.850 | 14.850 | 10,000 |
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.