Fulcrum Metals (FMET) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Fulcrum Metals

Date Open High Low Close* Volume
16/10/2023 15.75p 15.75p 15.63p 15.75p 0
13/10/2023 15.75p 15.75p 15.63p 15.75p 0
12/10/2023 15.75p 15.75p 15.63p 15.75p 0
11/10/2023 15.90p 16.00p 15.75p 15.75p 800000
10/10/2023 15.75p 15.75p 15.63p 15.75p 0
09/10/2023 15.75p 15.75p 15.63p 15.75p 0
06/10/2023 15.75p 15.75p 15.63p 15.75p 0
05/10/2023 15.75p 15.75p 15.63p 15.75p 0
04/10/2023 15.75p 15.75p 15.63p 15.75p 0
03/10/2023 16.15p 16.18p 15.70p 15.75p 41854
02/10/2023 16.05p 16.13p 16.05p 16.05p 0
29/09/2023 16.05p 16.13p 16.05p 16.05p 0
28/09/2023 16.05p 16.13p 16.05p 16.05p 0
27/09/2023 16.05p 16.13p 16.05p 16.05p 0
26/09/2023 16.05p 16.13p 16.05p 16.05p 0
25/09/2023 16.05p 16.13p 16.05p 16.05p 0
22/09/2023 16.05p 16.05p 15.80p 16.05p 10000
21/09/2023 16.15p 16.27p 15.80p 16.05p 69357
20/09/2023 15.85p 16.30p 15.85p 16.15p 202500
19/09/2023 15.55p 16.03p 15.55p 15.85p 741664
18/09/2023 15.25p 15.80p 15.03p 15.55p 60687
15/09/2023 15.25p 15.25p 15.03p 15.25p 33227
14/09/2023 15.25p 16.00p 15.25p 16.00p 19500
13/09/2023 15.25p 15.25p 14.50p 15.25p 146556
12/09/2023 15.25p 15.25p 15.00p 15.25p 350
11/09/2023 15.25p 15.38p 15.25p 15.25p 0
08/09/2023 15.25p 15.25p 15.00p 15.25p 15000
07/09/2023 15.25p 15.25p 15.00p 15.25p 137
06/09/2023 15.25p 15.38p 15.25p 15.25p 0
05/09/2023 15.25p 15.38p 15.25p 15.25p 0
04/09/2023 15.25p 15.25p 15.00p 15.25p 28013
01/09/2023 15.25p 15.38p 15.25p 15.25p 0
31/08/2023 15.25p 15.38p 15.25p 15.25p 0
30/08/2023 15.25p 15.25p 15.00p 15.25p 3000
29/08/2023 15.25p 15.38p 15.25p 15.25p 0
25/08/2023 15.25p 15.38p 15.25p 15.25p 0
24/08/2023 15.25p 15.38p 15.25p 15.25p 0
23/08/2023 15.25p 15.38p 15.25p 15.25p 0
22/08/2023 15.25p 15.25p 15.00p 15.25p 15000
21/08/2023 15.25p 15.38p 15.25p 15.25p 0
18/08/2023 15.00p 15.25p 15.00p 15.25p 100
17/08/2023 15.25p 15.25p 15.00p 15.25p 13388
16/08/2023 15.25p 15.25p 15.00p 15.25p 2000
15/08/2023 15.25p 15.38p 15.25p 15.25p 0
14/08/2023 15.25p 15.38p 15.25p 15.25p 0
11/08/2023 15.00p 15.25p 15.00p 15.25p 15000
10/08/2023 15.25p 15.25p 15.00p 15.25p 509
09/08/2023 15.25p 15.38p 15.25p 15.25p 0
08/08/2023 15.25p 15.25p 15.00p 15.25p 5714
07/08/2023 15.25p 15.38p 15.25p 15.25p 0
04/08/2023 14.95p 14.95p 14.95p 14.95p 0
03/08/2023 14.95p 14.95p 14.95p 14.95p 0
02/08/2023 14.95p 14.95p 14.95p 14.95p 0
01/08/2023 14.95p 14.95p 14.95p 14.95p 0
31/07/2023 14.95p 14.95p 14.95p 14.95p 0
28/07/2023 14.95p 14.95p 14.70p 14.95p 2000
27/07/2023 14.95p 15.00p 14.95p 14.95p 100
26/07/2023 14.95p 15.00p 14.95p 14.95p 13267
25/07/2023 14.95p 14.95p 14.95p 14.95p 0
24/07/2023 14.95p 14.95p 14.95p 14.95p 0
21/07/2023 14.95p 15.00p 14.90p 14.95p 1110000
20/07/2023 14.95p 14.95p 14.70p 14.95p 5000
19/07/2023 14.95p 14.95p 14.95p 14.95p 0
18/07/2023 14.95p 14.95p 14.40p 14.95p 50000
17/07/2023 14.95p 14.95p 14.95p 14.95p 0
14/07/2023 14.95p 14.95p 14.95p 14.95p 0
13/07/2023 14.95p 14.95p 14.95p 14.95p 0
12/07/2023 14.95p 14.95p 14.95p 14.95p 0
11/07/2023 14.95p 14.95p 14.95p 14.95p 0
10/07/2023 14.95p 14.95p 14.95p 14.95p 0
07/07/2023 14.95p 14.95p 14.95p 14.95p 0
06/07/2023 14.95p 14.95p 14.95p 14.95p 0
05/07/2023 14.95p 14.95p 14.70p 14.95p 2672
04/07/2023 14.95p 14.95p 14.70p 14.95p 995
03/07/2023 14.95p 14.95p 14.95p 14.95p 0
30/06/2023 14.95p 14.95p 14.95p 14.95p 0
29/06/2023 14.95p 15.09p 14.95p 14.95p 662
28/06/2023 14.95p 14.95p 14.95p 14.95p 0
27/06/2023 14.95p 14.95p 14.50p 14.95p 200000
26/06/2023 15.75p 15.75p 14.50p 14.95p 281667
23/06/2023 15.75p 15.75p 15.00p 15.75p 66000
22/06/2023 15.75p 15.75p 15.50p 15.75p 239976
21/06/2023 15.65p 15.65p 15.65p 15.65p 0
20/06/2023 15.65p 15.65p 15.50p 15.65p 1000
19/06/2023 15.65p 15.65p 15.29p 15.65p 20000
16/06/2023 15.60p 15.65p 15.50p 15.65p 22000
15/06/2023 15.60p 15.70p 15.60p 15.60p 950
14/06/2023 16.25p 16.25p 15.60p 15.60p 15000
13/06/2023 16.25p 16.25p 15.40p 16.25p 85000
12/06/2023 16.25p 16.25p 16.00p 16.25p 45650
09/06/2023 17.15p 17.15p 15.30p 16.25p 136190
08/06/2023 17.25p 17.25p 16.00p 17.15p 279966
07/06/2023 17.25p 17.25p 17.00p 17.25p 22827
06/06/2023 17.25p 17.38p 17.25p 17.25p 0
05/06/2023 17.25p 17.38p 17.25p 17.25p 0
02/06/2023 17.25p 17.25p 16.98p 17.25p 27403
01/06/2023 17.25p 17.25p 17.00p 17.25p 2388
31/05/2023 17.25p 17.38p 17.25p 17.25p 0
30/05/2023 17.25p 17.25p 17.00p 17.25p 5000
26/05/2023 17.25p 17.38p 17.25p 17.25p 0
25/05/2023 17.25p 17.25p 16.98p 17.25p 61650
24/05/2023 17.25p 17.38p 17.25p 17.25p 0
23/05/2023 17.25p 17.38p 17.25p 17.25p 0
22/05/2023 17.25p 17.25p 17.00p 17.25p 2700
19/05/2023 17.25p 17.25p 17.00p 17.25p 3008
18/05/2023 17.25p 17.38p 17.25p 17.25p 0
17/05/2023 17.25p 17.25p 16.98p 17.25p 518
16/05/2023 17.25p 17.38p 17.25p 17.25p 0
15/05/2023 17.25p 17.25p 16.00p 17.25p 379316
12/05/2023 17.25p 17.38p 17.25p 17.25p 0
11/05/2023 17.25p 17.38p 17.25p 17.25p 0
10/05/2023 17.25p 17.50p 17.25p 17.25p 1000000
09/05/2023 17.25p 17.38p 17.25p 17.25p 0
05/05/2023 17.25p 17.25p 17.00p 17.25p 48765
04/05/2023 17.25p 17.25p 16.50p 17.25p 50000
03/05/2023 17.25p 17.25p 17.25p 17.25p 0
02/05/2023 17.25p 17.25p 17.25p 17.25p 0
28/04/2023 17.25p 17.25p 17.00p 17.25p 17647
27/04/2023 17.75p 17.75p 16.50p 17.25p 72500
26/04/2023 17.75p 17.78p 17.75p 17.75p 457142
25/04/2023 17.75p 17.87p 17.75p 17.75p 0
24/04/2023 17.75p 17.87p 17.75p 17.75p 0
21/04/2023 17.75p 17.87p 17.75p 17.75p 0
20/04/2023 17.75p 17.87p 17.75p 17.75p 0
19/04/2023 17.75p 17.87p 17.75p 17.75p 0
18/04/2023 17.75p 17.87p 17.75p 17.75p 0
17/04/2023 17.50p 17.90p 17.50p 17.75p 0
14/04/2023 17.75p 17.87p 17.75p 17.75p 0
13/04/2023 17.75p 17.75p 16.00p 17.75p 581154
12/04/2023 17.75p 17.75p 16.00p 17.75p 360313
11/04/2023 17.75p 17.75p 17.00p 17.75p 1225000
06/04/2023 17.75p 17.75p 17.75p 17.75p 0
05/04/2023 17.75p 17.75p 17.75p 17.75p 0
04/04/2023 17.75p 17.75p 17.50p 17.75p 300000
03/04/2023 17.75p 17.75p 17.75p 17.75p 0
31/03/2023 17.75p 17.75p 17.50p 17.75p 10000
30/03/2023 17.75p 17.75p 17.75p 17.75p 0
29/03/2023 17.75p 17.75p 17.75p 17.75p 0
28/03/2023 17.75p 17.75p 17.00p 17.75p 30000
27/03/2023 17.75p 17.75p 17.00p 17.75p 50000
24/03/2023 17.75p 17.75p 17.50p 17.75p 1000
23/03/2023 17.75p 17.75p 17.55p 17.75p 5629
22/03/2023 17.75p 17.75p 17.63p 17.75p 0
21/03/2023 17.75p 17.75p 17.63p 17.75p 0
20/03/2023 17.75p 17.75p 17.63p 17.75p 0
17/03/2023 17.75p 17.75p 17.75p 17.75p 1
16/03/2023 17.75p 17.75p 17.63p 17.75p 0
15/03/2023 18.10p 18.10p 17.70p 17.75p 27000
14/03/2023 18.10p 18.23p 18.10p 18.10p 0
13/03/2023 18.10p 18.50p 17.64p 18.50p 25086
10/03/2023 18.10p 18.10p 17.70p 18.10p 25000
09/03/2023 18.10p 18.10p 17.74p 18.10p 50000
08/03/2023 18.10p 18.10p 18.00p 18.10p 111111
07/03/2023 18.25p 19.00p 17.60p 18.10p 94315
06/03/2023 18.25p 18.50p 17.76p 18.25p 155000
03/03/2023 18.25p 18.25p 18.25p 18.25p 4087
02/03/2023 18.25p 18.38p 18.00p 18.25p 118314
01/03/2023 17.75p 17.75p 17.75p 17.75p 0
28/02/2023 17.75p 17.75p 17.52p 17.75p 61429
27/02/2023 17.65p 18.00p 17.52p 17.75p 712762
24/02/2023 17.65p 17.65p 17.61p 17.65p 750
23/02/2023 17.65p 17.65p 17.53p 17.65p 0
22/02/2023 17.65p 17.65p 17.65p 17.65p 11330
21/02/2023 17.65p 17.70p 17.65p 17.65p 5000
20/02/2023 17.65p 17.65p 17.53p 17.65p 0
17/02/2023 17.65p 17.65p 17.40p 17.65p 130146
16/02/2023 17.50p 18.00p 17.00p 18.00p 70451
15/02/2023 18.25p 18.25p 17.30p 17.50p 474382
14/02/2023 19.00p 19.00p 17.65p 18.25p 221239

*Close Price adjusted for both dividends and splits