Fulcrum Metals plc (AIM:FMET)
London
· Delayed Price · Currency is GBP · Price in GBX 8.62
-0.14 (-1.54%)
Apr 29, 2026, 9:12 AM GMT
Fulcrum Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.75 | 8.75 | 8.50 | 8.50 | - | -2.86% | 1,012 |
| Apr 28, 2026 | 8.75 | 9.00 | 8.60 | 8.75 | 8.75 | - | 61,778 |
| Apr 27, 2026 | 8.75 | 8.75 | 8.50 | 8.75 | 8.75 | - | 422,270 |
| Apr 24, 2026 | 8.75 | 8.75 | 8.62 | 8.75 | 8.75 | - | 62,288 |
| Apr 23, 2026 | 8.75 | 8.90 | 8.61 | 8.75 | 8.75 | - | 308,120 |
| Apr 22, 2026 | 8.75 | 9.00 | 8.58 | 8.75 | 8.75 | - | 145,738 |
| Apr 21, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 628,515 |
| Apr 20, 2026 | 8.75 | 9.00 | 8.55 | 8.75 | 8.75 | - | 230,871 |
| Apr 17, 2026 | 8.75 | 8.90 | 8.50 | 8.75 | 8.75 | - | 255,937 |
| Apr 16, 2026 | 8.75 | 9.00 | 8.51 | 8.75 | 8.75 | - | 749,722 |
| Apr 15, 2026 | 8.75 | 9.00 | 8.51 | 8.75 | 8.75 | - | 280,532 |
| Apr 14, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 31,977 |
| Apr 13, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 322,817 |
| Apr 10, 2026 | 8.75 | 8.88 | 8.50 | 8.75 | 8.75 | - | 256,396 |
| Apr 9, 2026 | 8.75 | 8.88 | 8.88 | 8.75 | 8.75 | - | 271 |
| Apr 8, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 623,388 |
| Apr 7, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 328,277 |
| Apr 2, 2026 | 8.63 | 9.00 | 8.25 | 8.75 | 8.75 | 2.94% | 714,379 |
| Apr 1, 2026 | 8.63 | 9.00 | 8.06 | 8.50 | 8.50 | -1.45% | 1,305,535 |
| Mar 31, 2026 | 8.75 | 8.50 | 8.50 | 8.63 | 8.63 | -4.17% | 1,845,990 |
| Mar 30, 2026 | 10.00 | 10.50 | 9.00 | 9.00 | 9.00 | -10.00% | 1,418,040 |
| Mar 27, 2026 | 10.00 | 10.50 | 9.75 | 10.00 | 10.00 | - | 326,122 |
| Mar 26, 2026 | 10.25 | 11.00 | 9.50 | 10.00 | 10.00 | -2.44% | 198,977 |
| Mar 25, 2026 | 10.25 | 11.00 | 9.50 | 10.25 | 10.25 | - | 191,827 |
| Mar 24, 2026 | 10.25 | 11.00 | 9.67 | 10.25 | 10.25 | -2.38% | 593,300 |
| Mar 23, 2026 | 10.25 | 10.50 | 9.00 | 10.50 | 10.50 | 2.44% | 683,414 |
| Mar 20, 2026 | 10.50 | 11.50 | 10.00 | 10.25 | 10.25 | -2.38% | 195,372 |
| Mar 19, 2026 | 12.00 | 12.00 | 10.00 | 10.50 | 10.50 | -12.50% | 471,607 |
| Mar 18, 2026 | 12.50 | 13.00 | 12.00 | 12.00 | 12.00 | -4.00% | 491,320 |
| Mar 17, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 393,042 |
| Mar 16, 2026 | 13.00 | 13.30 | 12.50 | 12.50 | 12.50 | -3.85% | 313,712 |
| Mar 13, 2026 | 12.50 | 14.00 | 12.40 | 13.00 | 13.00 | 4.00% | 753,349 |
| Mar 12, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 749,774 |
| Mar 11, 2026 | 11.50 | 12.77 | 11.50 | 12.50 | 12.50 | 8.70% | 455,428 |
| Mar 10, 2026 | 11.25 | 12.00 | 11.00 | 11.50 | 11.50 | 2.22% | 675,079 |
| Mar 9, 2026 | 11.00 | 11.50 | 10.00 | 11.25 | 11.25 | 7.14% | 1,470,378 |
| Mar 6, 2026 | 10.50 | 10.80 | 10.00 | 10.50 | 10.50 | - | 138,307 |
| Mar 5, 2026 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | - | 30,712 |
| Mar 4, 2026 | 10.00 | 10.50 | 10.35 | 10.50 | 10.50 | 0.96% | 237,936 |
| Mar 3, 2026 | 10.25 | 10.50 | 9.50 | 10.40 | 10.40 | -1.89% | 486,105 |
| Mar 2, 2026 | 9.75 | 10.60 | 9.50 | 10.60 | 10.60 | 8.72% | 500,416 |
| Feb 27, 2026 | 9.25 | 10.00 | 9.00 | 9.75 | 9.75 | 1.56% | 635,760 |
| Feb 26, 2026 | 10.25 | 10.50 | 8.77 | 9.60 | 9.60 | -6.34% | 1,331,382 |
| Feb 25, 2026 | 10.75 | 11.00 | 10.00 | 10.25 | 10.25 | -4.65% | 715,566 |
| Feb 24, 2026 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | -2.27% | 1,754,045 |
| Feb 23, 2026 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | - | 897,744 |
| Feb 20, 2026 | 10.75 | 11.80 | 10.36 | 11.00 | 11.00 | 2.33% | 4,859,111 |
| Feb 19, 2026 | 10.25 | 11.39 | 10.00 | 10.75 | 10.75 | 4.88% | 1,283,051 |
| Feb 18, 2026 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | -2.38% | 509,664 |
| Feb 17, 2026 | 9.00 | 11.00 | 9.27 | 10.50 | 10.50 | 16.67% | 2,198,308 |
| Feb 16, 2026 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 2.86% | 906,851 |
| Feb 13, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 599,839 |
| Feb 12, 2026 | 8.75 | 9.00 | 8.75 | 8.75 | 8.75 | - | 588,573 |
| Feb 11, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 392,766 |
| Feb 10, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 696,231 |
| Feb 9, 2026 | 9.50 | 10.00 | 8.50 | 8.75 | 8.75 | - | 1,816,335 |
| Feb 6, 2026 | 8.50 | 9.00 | 8.00 | 8.75 | 8.75 | -0.57% | 641,176 |
| Feb 5, 2026 | 9.50 | 9.80 | 8.00 | 8.80 | 8.80 | -7.37% | 1,282,550 |
| Feb 4, 2026 | 8.13 | 10.50 | 7.63 | 9.50 | 9.50 | 16.92% | 2,406,616 |
| Feb 3, 2026 | 5.88 | 8.50 | 6.00 | 8.13 | 8.13 | 38.30% | 4,547,088 |
| Feb 2, 2026 | 6.25 | 6.50 | 5.50 | 5.88 | 5.88 | -9.62% | 2,057,429 |
| Jan 30, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 1,062,753 |
| Jan 29, 2026 | 5.63 | 7.00 | 5.74 | 6.50 | 6.50 | 15.56% | 2,955,868 |
| Jan 28, 2026 | 6.13 | 6.00 | 5.74 | 5.63 | 5.63 | -6.25% | 376,361 |
| Jan 27, 2026 | 6.13 | 6.50 | 5.75 | 6.00 | 6.00 | 4.35% | 984,726 |
| Jan 26, 2026 | 6.13 | 6.50 | 5.74 | 5.75 | 5.75 | -6.12% | 612,281 |
| Jan 23, 2026 | 6.13 | 6.50 | 5.75 | 6.13 | 6.13 | - | 69,239 |
| Jan 22, 2026 | 6.13 | 5.98 | 5.75 | 6.13 | 6.13 | - | 113,916 |
| Jan 21, 2026 | 6.13 | 6.50 | 5.75 | 6.13 | 6.13 | - | 348,775 |
| Jan 20, 2026 | 5.63 | 6.00 | 5.50 | 6.13 | 6.13 | 8.89% | 360,888 |
| Jan 19, 2026 | 5.75 | 6.00 | 5.50 | 5.63 | 5.63 | -2.17% | 509,732 |
| Jan 16, 2026 | 5.75 | 6.00 | 5.92 | 5.75 | 5.75 | - | 103,333 |
| Jan 15, 2026 | 5.75 | 5.76 | 5.50 | 5.75 | 5.75 | - | 33,985 |
| Jan 14, 2026 | 6.13 | 6.00 | 5.50 | 5.75 | 5.75 | -6.12% | 664,930 |
| Jan 13, 2026 | 6.13 | 6.50 | 5.75 | 6.13 | 6.13 | - | 68,995 |
| Jan 12, 2026 | 5.75 | 6.50 | 5.75 | 6.13 | 6.13 | 6.52% | 378,459 |
| Jan 9, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 68,226 |
| Jan 8, 2026 | 6.25 | 6.50 | 5.50 | 5.75 | 5.75 | -8.00% | 573,011 |
| Jan 7, 2026 | 6.13 | 7.00 | 6.22 | 6.25 | 6.25 | -6.72% | 63,478 |
| Jan 6, 2026 | 6.13 | 6.70 | 6.00 | 6.70 | 6.70 | 9.39% | 49,729 |
| Jan 5, 2026 | 6.13 | 6.09 | 6.00 | 6.13 | 6.13 | - | 147,888 |
| Jan 2, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Dec 31, 2025 | 6.13 | 6.09 | 6.09 | 6.13 | 6.13 | -5.77% | 8,017 |
| Dec 30, 2025 | 6.25 | 6.50 | 5.77 | 6.50 | 6.50 | 4.00% | 206,667 |
| Dec 29, 2025 | 6.25 | 6.20 | 6.20 | 6.25 | 6.25 | - | 8,128 |
| Dec 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 23, 2025 | 6.25 | 6.20 | 5.77 | 6.25 | 6.25 | - | 26,595 |
| Dec 22, 2025 | 5.75 | 5.98 | 5.50 | 6.25 | 6.25 | 4.17% | 60,000 |
| Dec 19, 2025 | 5.75 | 6.00 | 5.98 | 6.00 | 6.00 | 4.35% | 38,301 |
| Dec 18, 2025 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | -4.17% | 3,286,028 |
| Dec 17, 2025 | 6.63 | 6.50 | 5.78 | 6.00 | 6.00 | -9.43% | 301,250 |
| Dec 16, 2025 | 6.63 | 7.00 | 6.55 | 6.63 | 6.63 | - | 134,486 |
| Dec 15, 2025 | 6.63 | 6.75 | 6.58 | 6.63 | 6.63 | - | 15,434 |
| Dec 12, 2025 | 6.63 | 6.58 | 6.58 | 6.63 | 6.63 | - | 35,908 |
| Dec 11, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Dec 10, 2025 | 6.63 | 6.60 | 6.60 | 6.63 | 6.63 | - | 23,923 |
| Dec 9, 2025 | 6.63 | 6.75 | 6.75 | 6.63 | 6.63 | - | 200,000 |
| Dec 8, 2025 | 6.63 | 7.20 | 6.75 | 6.63 | 6.63 | - | 59,074 |
| 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 |