Fulcrum Metals (FMET) Share Price

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

Date Open High Low Close* Volume
02/02/2024 15.95p 15.95p 15.70p 15.95p 43115
01/02/2024 15.95p 15.95p 15.70p 15.95p 15000
31/01/2024 15.95p 16.03p 15.73p 15.85p 0
30/01/2024 15.95p 15.95p 15.71p 15.85p 100000
29/01/2024 15.95p 15.95p 15.70p 15.70p 125000
26/01/2024 15.95p 15.95p 15.71p 15.85p 8289
25/01/2024 15.95p 16.03p 15.73p 15.85p 0
24/01/2024 15.95p 15.95p 15.40p 15.85p 77781
23/01/2024 15.95p 15.95p 15.70p 15.85p 75488
22/01/2024 15.95p 15.95p 15.75p 15.95p 60378
19/01/2024 15.95p 16.25p 15.50p 16.25p 156982
18/01/2024 15.95p 15.95p 15.72p 15.95p 155012
17/01/2024 15.95p 15.95p 15.73p 15.95p 47354
16/01/2024 15.95p 15.95p 15.95p 15.95p 3109
15/01/2024 15.75p 16.15p 15.75p 15.95p 57007
12/01/2024 15.75p 15.75p 15.50p 15.75p 3000
11/01/2024 15.75p 15.75p 15.51p 15.75p 6544
10/01/2024 15.75p 15.83p 15.50p 15.75p 45000
09/01/2024 15.75p 15.75p 15.50p 15.75p 6000
08/01/2024 15.75p 15.75p 15.50p 15.75p 340310
05/01/2024 15.75p 15.75p 15.50p 15.75p 178600
04/01/2024 15.75p 15.75p 15.50p 15.75p 200000
03/01/2024 15.75p 15.83p 15.75p 15.75p 0
02/01/2024 15.75p 15.83p 15.75p 15.75p 0
29/12/2023 15.75p 15.75p 15.50p 15.75p 3357
28/12/2023 15.75p 15.75p 15.50p 15.75p 300929
27/12/2023 15.75p 15.75p 15.58p 15.75p 15473
22/12/2023 15.75p 15.83p 15.75p 15.75p 0
21/12/2023 15.75p 15.83p 15.75p 15.75p 0
20/12/2023 15.75p 15.83p 15.75p 15.75p 0
19/12/2023 15.75p 15.83p 15.75p 15.75p 0
18/12/2023 15.75p 15.83p 15.75p 15.75p 0
15/12/2023 15.75p 15.83p 15.75p 15.75p 0
14/12/2023 15.75p 15.83p 15.75p 15.75p 0
13/12/2023 15.75p 15.75p 15.50p 15.75p 19394
12/12/2023 15.75p 15.83p 15.75p 15.75p 0
11/12/2023 15.75p 15.75p 15.50p 15.75p 13806
08/12/2023 15.75p 16.00p 15.75p 16.00p 1000
07/12/2023 15.75p 15.83p 15.75p 15.75p 0
06/12/2023 15.75p 16.00p 15.60p 15.75p 776451
05/12/2023 15.75p 15.75p 15.67p 15.75p 0
04/12/2023 15.75p 15.75p 15.50p 15.75p 41598
01/12/2023 15.75p 15.75p 15.67p 15.75p 0
30/11/2023 15.75p 15.75p 15.50p 15.75p 44812
29/11/2023 15.75p 15.75p 15.50p 15.75p 25825
28/11/2023 15.75p 15.75p 15.63p 15.75p 0
27/11/2023 15.75p 15.75p 15.65p 15.75p 31885
24/11/2023 15.75p 15.75p 15.63p 15.75p 0
23/11/2023 15.75p 15.75p 15.63p 15.75p 0
22/11/2023 15.75p 15.75p 15.50p 15.75p 3000
21/11/2023 15.75p 15.75p 15.63p 15.75p 0
20/11/2023 15.75p 15.75p 15.63p 15.75p 0
17/11/2023 15.75p 15.75p 15.63p 15.75p 0
16/11/2023 15.75p 15.75p 15.67p 15.75p 10207
15/11/2023 15.75p 15.75p 15.63p 15.75p 0
14/11/2023 15.75p 15.75p 15.50p 15.75p 30875
13/11/2023 15.75p 15.75p 15.63p 15.75p 0
10/11/2023 15.75p 15.75p 15.63p 15.75p 0
09/11/2023 15.75p 15.75p 15.50p 15.75p 22000
08/11/2023 15.75p 16.00p 15.50p 15.75p 900000
07/11/2023 15.75p 15.75p 15.63p 15.75p 0
06/11/2023 15.75p 15.75p 15.63p 15.75p 0
03/11/2023 15.75p 15.75p 15.63p 15.75p 0
02/11/2023 15.75p 15.75p 15.63p 15.75p 0
01/11/2023 15.75p 15.75p 15.63p 15.75p 0
31/10/2023 15.75p 15.75p 15.50p 15.75p 119171
30/10/2023 15.75p 15.75p 15.63p 15.75p 0
27/10/2023 15.95p 15.95p 15.00p 15.75p 332143
26/10/2023 15.95p 15.95p 15.80p 15.95p 250
25/10/2023 15.95p 15.95p 15.95p 15.95p 0
24/10/2023 15.95p 15.95p 15.70p 15.95p 20000
23/10/2023 15.95p 15.95p 15.48p 15.95p 199248
20/10/2023 15.75p 15.75p 15.50p 15.75p 5000
19/10/2023 15.75p 16.25p 15.00p 15.75p 0
18/10/2023 15.75p 15.75p 15.00p 15.75p 103732
17/10/2023 15.75p 15.75p 15.63p 15.75p 0
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

*Close Price adjusted for both dividends and splits