Fulcrum Metals plc (AIM:FMET)
London
· Delayed Price · Currency is GBP · Price in GBX 6.74
-0.01 (-0.15%)
Dec 5, 2025, 12:55 PM GMT+1
Fulcrum Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.75 | 6.74 | 6.50 | 6.63 | 6.63 | -1.85% | 330,644 |
| Dec 4, 2025 | 6.75 | 7.00 | 6.60 | 6.75 | 6.75 | -6.25% | 151,556 |
| Dec 3, 2025 | 6.88 | 7.20 | 6.75 | 7.20 | 7.20 | 4.73% | 454,870 |
| Dec 2, 2025 | 7.00 | 7.56 | 7.00 | 6.88 | 6.88 | 1.85% | 1,117,384 |
| Dec 1, 2025 | 6.75 | 6.80 | 6.50 | 6.75 | 6.75 | - | 90,790 |
| Nov 28, 2025 | 6.75 | 6.93 | 6.58 | 6.75 | 6.75 | - | 17,956 |
| Nov 27, 2025 | 6.75 | 6.93 | 6.93 | 6.75 | 6.75 | - | 64,896 |
| Nov 26, 2025 | 6.88 | 7.25 | 6.75 | 6.75 | 6.75 | -1.82% | 640,060 |
| Nov 25, 2025 | 6.88 | 7.00 | 6.50 | 6.88 | 6.88 | 1.85% | 333,334 |
| Nov 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 21, 2025 | 6.75 | 6.68 | 6.58 | 6.75 | 6.75 | - | 75,294 |
| Nov 20, 2025 | 6.75 | 6.58 | 6.58 | 6.75 | 6.75 | - | 7,821 |
| Nov 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 18, 2025 | 6.75 | 6.58 | 6.58 | 6.75 | 6.75 | - | 40,740 |
| Nov 17, 2025 | 6.75 | 7.00 | 6.58 | 6.75 | 6.75 | - | 201,050 |
| Nov 14, 2025 | 6.75 | 7.00 | 6.58 | 6.75 | 6.75 | - | 244,614 |
| Nov 13, 2025 | 6.88 | 6.75 | 6.75 | 6.75 | 6.75 | -1.82% | - |
| Nov 12, 2025 | 6.88 | 7.00 | 6.50 | 6.88 | 6.88 | - | 1,024 |
| Nov 11, 2025 | 6.75 | 7.00 | 6.58 | 6.88 | 6.88 | 1.85% | 325,999 |
| Nov 10, 2025 | 6.75 | 6.96 | 6.55 | 6.75 | 6.75 | - | 117,158 |
| Nov 7, 2025 | 6.75 | 6.55 | 6.55 | 6.75 | 6.75 | - | 25,000 |
| Nov 6, 2025 | 6.75 | 7.00 | 6.94 | 6.75 | 6.75 | - | 207,809 |
| Nov 5, 2025 | 7.13 | 7.05 | 6.52 | 6.75 | 6.75 | -5.26% | 228,144 |
| Nov 4, 2025 | 7.13 | 7.19 | 7.06 | 7.13 | 7.13 | - | 25,137 |
| Nov 3, 2025 | 7.13 | 7.20 | 7.06 | 7.13 | 7.13 | - | 25,562 |
| Oct 31, 2025 | 7.13 | 7.25 | 7.06 | 7.13 | 7.13 | - | 96,596 |
| Oct 30, 2025 | 7.13 | 7.23 | 7.20 | 7.13 | 7.13 | - | 144,231 |
| Oct 29, 2025 | 7.38 | 7.39 | 7.05 | 7.13 | 7.13 | -3.39% | 155,761 |
| Oct 28, 2025 | 7.38 | 7.50 | 7.25 | 7.38 | 7.38 | - | 42,671 |
| Oct 27, 2025 | 7.63 | 7.50 | 7.26 | 7.38 | 7.38 | - | 232,701 |
| Oct 24, 2025 | 7.25 | 7.55 | 7.35 | 7.38 | 7.38 | 1.72% | 240,500 |
| Oct 23, 2025 | 7.00 | 7.43 | 7.00 | 7.25 | 7.25 | 3.57% | 563,951 |
| Oct 22, 2025 | 7.00 | 7.22 | 6.76 | 7.00 | 7.00 | - | 242,006 |
| Oct 21, 2025 | 7.00 | 7.24 | 6.75 | 7.00 | 7.00 | -1.75% | 366,118 |
| Oct 20, 2025 | 7.13 | 7.19 | 7.00 | 7.13 | 7.13 | - | 279,205 |
| Oct 17, 2025 | 6.88 | 7.21 | 6.85 | 7.13 | 7.13 | 3.64% | 152,914 |
| Oct 16, 2025 | 5.75 | 7.20 | 5.60 | 6.88 | 6.88 | 19.57% | 1,466,084 |
| Oct 15, 2025 | 6.25 | 7.00 | 5.55 | 5.75 | 5.75 | -8.00% | 2,073,414 |
| Oct 14, 2025 | 6.25 | 6.38 | 6.00 | 6.25 | 6.25 | - | 517,964 |
| Oct 13, 2025 | 6.25 | 6.45 | 6.00 | 6.25 | 6.25 | - | 507,991 |
| Oct 10, 2025 | 6.13 | 6.38 | 6.06 | 6.25 | 6.25 | 0.81% | 368,803 |
| Oct 9, 2025 | 6.38 | 6.37 | 6.00 | 6.20 | 6.20 | -3.88% | 529,375 |
| Oct 8, 2025 | 6.38 | 6.50 | 6.30 | 6.45 | 6.45 | 1.18% | 139,999 |
| Oct 7, 2025 | 6.63 | 6.50 | 6.34 | 6.38 | 6.38 | -3.77% | 55,795 |
| Oct 6, 2025 | 6.38 | 6.99 | 6.33 | 6.63 | 6.63 | 6.00% | 258,120 |
| Oct 3, 2025 | 6.00 | 6.25 | 6.20 | 6.25 | 6.25 | 4.17% | 350,000 |
| Oct 2, 2025 | 6.13 | 6.30 | 5.67 | 6.00 | 6.00 | -2.04% | 456,418 |
| Oct 1, 2025 | 6.13 | 6.30 | 6.02 | 6.13 | 6.13 | - | 407,691 |
| Sep 30, 2025 | 6.50 | 6.95 | 6.00 | 6.13 | 6.13 | -5.77% | 198,534 |
| Sep 29, 2025 | 6.38 | 6.50 | 5.80 | 6.50 | 6.50 | 1.96% | 627,928 |
| Sep 26, 2025 | 6.25 | 6.38 | 6.15 | 6.38 | 6.38 | 2.00% | 20,623 |
| Sep 25, 2025 | 6.75 | 6.51 | 6.00 | 6.25 | 6.25 | -10.71% | 807,592 |
| Sep 24, 2025 | 7.00 | 7.88 | 6.55 | 7.00 | 7.00 | - | 834,134 |
| Sep 23, 2025 | 6.00 | 7.25 | 6.40 | 7.00 | 7.00 | 16.67% | 471,764 |
| Sep 22, 2025 | 5.50 | 6.50 | 5.78 | 6.00 | 6.00 | 9.09% | 297,990 |
| Sep 19, 2025 | 6.00 | 6.18 | 5.75 | 5.50 | 5.50 | -8.33% | 1,463,258 |
| Sep 18, 2025 | 6.00 | 7.00 | 5.50 | 6.00 | 6.00 | - | 1,229,875 |
| Sep 17, 2025 | 5.25 | 6.40 | 5.40 | 6.00 | 6.00 | 23.71% | 448,387 |
| Sep 16, 2025 | 5.25 | 5.28 | 5.00 | 4.85 | 4.85 | -7.62% | 1,068,204 |
| Sep 15, 2025 | 5.75 | 6.00 | 5.00 | 5.25 | 5.25 | -8.70% | 1,498,026 |
| Sep 12, 2025 | 5.00 | 5.70 | 4.60 | 5.75 | 5.75 | 15.00% | 529,014 |
| Sep 11, 2025 | 4.77 | 5.00 | 4.26 | 5.00 | 5.00 | - | 943,056 |
| Sep 10, 2025 | 5.50 | 6.00 | 4.60 | 5.00 | 5.00 | -9.09% | 1,563,463 |
| Sep 9, 2025 | 4.40 | 6.80 | 4.30 | 5.50 | 5.50 | 30.95% | 2,793,012 |
| Sep 8, 2025 | 4.00 | 4.23 | 4.05 | 4.20 | 4.20 | 5.00% | 561,891 |
| Sep 5, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 5.26% | 804,933 |
| Sep 4, 2025 | 3.80 | 3.81 | 3.71 | 3.80 | 3.80 | - | 10,551 |
| Sep 3, 2025 | 3.80 | 3.81 | 3.81 | 3.80 | 3.80 | - | 370,000 |
| Sep 2, 2025 | 3.70 | 3.75 | 3.71 | 3.80 | 3.80 | 2.70% | 37,209 |
| Sep 1, 2025 | 3.70 | 3.75 | 3.60 | 3.70 | 3.70 | - | 827,542 |
| Aug 29, 2025 | 3.70 | 3.69 | 3.35 | 3.70 | 3.70 | - | 235,209 |
| Aug 28, 2025 | 3.70 | 3.68 | 3.40 | 3.70 | 3.70 | - | 194,683 |
| Aug 27, 2025 | 3.70 | 3.70 | 3.60 | 3.70 | 3.70 | - | 96,152 |
| Aug 26, 2025 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | - | 20,148 |
| Aug 22, 2025 | 3.70 | 3.63 | 3.63 | 3.70 | 3.70 | - | 137,577 |
| Aug 21, 2025 | 3.70 | 3.63 | 3.63 | 3.70 | 3.70 | - | 30,551 |
| Aug 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 19, 2025 | 3.70 | 3.63 | 3.60 | 3.70 | 3.70 | - | 14,749 |
| Aug 18, 2025 | 3.70 | 3.80 | 3.40 | 3.70 | 3.70 | - | 1,660,194 |
| Aug 15, 2025 | 3.70 | 3.64 | 3.60 | 3.70 | 3.70 | - | 52,023 |
| Aug 14, 2025 | 3.70 | 3.65 | 3.60 | 3.70 | 3.70 | - | 108,277 |
| Aug 13, 2025 | 3.70 | 3.65 | 3.60 | 3.70 | 3.70 | - | 55,000 |
| Aug 12, 2025 | 3.60 | 3.68 | 3.50 | 3.70 | 3.70 | 2.78% | 69,138 |
| Aug 11, 2025 | 3.60 | 3.50 | 3.50 | 3.60 | 3.60 | - | 13,144 |
| Aug 8, 2025 | 3.60 | 3.60 | 3.30 | 3.60 | 3.60 | - | 551,661 |
| Aug 7, 2025 | 3.60 | 3.70 | 3.40 | 3.60 | 3.60 | - | 874,665 |
| Aug 6, 2025 | 3.60 | 3.56 | 3.56 | 3.60 | 3.60 | - | 10,421 |
| Aug 5, 2025 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 348,379 |
| Aug 4, 2025 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 271,917 |
| Aug 1, 2025 | 3.60 | 3.52 | 3.25 | 3.60 | 3.60 | - | 780,200 |
| Jul 31, 2025 | 3.60 | 3.52 | 3.50 | 3.60 | 3.60 | - | 36,000 |
| Jul 30, 2025 | 3.60 | 3.54 | 3.52 | 3.60 | 3.60 | - | 167,424 |
| Jul 29, 2025 | 3.60 | 3.56 | 3.50 | 3.60 | 3.60 | - | 278,557 |
| Jul 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jul 25, 2025 | 3.70 | 3.60 | 3.50 | 3.60 | 3.60 | -2.70% | 170,882 |
| Jul 24, 2025 | 3.70 | 3.64 | 3.60 | 3.70 | 3.70 | - | 177,668 |
| Jul 23, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -1.33% | 1,098,780 |
| Jul 22, 2025 | 3.75 | 3.89 | 3.10 | 3.75 | 3.75 | -19.35% | 1,945,796 |
| Jul 21, 2025 | 4.65 | 4.68 | 4.50 | 4.65 | 4.65 | - | 36,839 |
| Jul 18, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |