Fulcrum Metals (FMET) Share Price


Date Open High Low Close* Volume
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