Advertisement
Fulcrum Metals plc (FMET.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 09:28AM GMT
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Nov 21, 2024 | 7.50 | 7.60 | 7.60 | 7.50 | 7.50 | 1,592 |
| Nov 20, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Nov 19, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Nov 18, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Nov 15, 2024 | 7.50 | 7.60 | 7.60 | 7.50 | 7.50 | 1,460 |
| Nov 14, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Nov 13, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Nov 12, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Nov 11, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Nov 08, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Nov 07, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Nov 06, 2024 | 7.50 | 7.65 | 7.65 | 7.50 | 7.50 | 3,150 |
| Nov 05, 2024 | 7.25 | 7.40 | 7.40 | 7.50 | 7.50 | 15,919 |
| Nov 04, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Nov 01, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Oct 31, 2024 | 7.25 | 7.50 | 7.13 | 7.25 | 7.25 | 440,000 |
| Oct 30, 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 6,544 |
| Oct 29, 2024 | 7.50 | 7.70 | 6.00 | 7.25 | 7.25 | 325,792 |
| Oct 28, 2024 | 9.00 | 8.75 | 7.25 | 7.50 | 7.50 | 99,402 |
| Oct 25, 2024 | 9.13 | 8.90 | 8.90 | 9.00 | 9.00 | 1,500 |
| Oct 24, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Oct 23, 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| Oct 22, 2024 | 9.50 | 9.25 | 9.00 | 9.13 | 9.13 | 628,927 |
| Oct 21, 2024 | 9.50 | 9.25 | 9.25 | 9.50 | 9.50 | 25,000 |
| Oct 18, 2024 | 9.50 | 9.40 | 9.37 | 9.50 | 9.50 | 106,536 |
| Oct 17, 2024 | 9.50 | 9.48 | 9.25 | 9.50 | 9.50 | 33,297 |
| Oct 16, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Oct 15, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Oct 14, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Oct 11, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Oct 10, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Oct 09, 2024 | 9.50 | 9.25 | 8.95 | 9.50 | 9.50 | 400,000 |
| Oct 08, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Oct 07, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Oct 04, 2024 | 9.50 | 9.48 | 9.26 | 9.50 | 9.50 | 6,327 |
| Oct 03, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Oct 02, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Oct 01, 2024 | 9.50 | 9.25 | 9.25 | 9.50 | 9.50 | 4,847 |
| Sep 30, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Sep 27, 2024 | 9.50 | 9.48 | 9.48 | 9.50 | 9.50 | 643 |
| Sep 26, 2024 | 9.50 | 9.25 | 9.25 | 9.50 | 9.50 | 2,536 |
| Sep 25, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Sep 24, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Sep 23, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Sep 20, 2024 | 9.50 | 9.70 | 9.60 | 9.50 | 9.50 | 50,319 |
| Sep 19, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Sep 18, 2024 | 9.50 | 9.38 | 9.38 | 9.50 | 9.50 | 15,000 |
| Sep 17, 2024 | 9.50 | 9.70 | 9.70 | 9.50 | 9.50 | 3,783 |
| Sep 16, 2024 | 9.50 | 9.35 | 9.35 | 9.50 | 9.50 | 7,082 |
| Sep 13, 2024 | 14.55 | 14.30 | 9.73 | 9.50 | 9.50 | 150,210 |
| Sep 12, 2024 | 14.85 | 14.70 | 14.00 | 14.55 | 14.55 | 85,000 |
| Sep 11, 2024 | 14.85 | 14.70 | 14.70 | 14.85 | 14.85 | 23,000 |
| Sep 10, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Sep 09, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Sep 06, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Sep 05, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Sep 04, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Sep 03, 2024 | 14.85 | 14.71 | 14.71 | 14.85 | 14.85 | 10,000 |
| Sep 02, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 30, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 29, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 28, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 27, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 23, 2024 | 14.85 | 14.77 | 14.71 | 14.85 | 14.85 | 5,739 |
| Aug 22, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 21, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 20, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 19, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 16, 2024 | 14.85 | 14.77 | 14.70 | 14.85 | 14.85 | 10,306 |
| Aug 15, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 14, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 13, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 12, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 09, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 08, 2024 | 14.85 | 14.70 | 14.70 | 14.85 | 14.85 | 4,000 |
| Aug 07, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 06, 2024 | 14.85 | 15.00 | 14.70 | 14.85 | 14.85 | 268,572 |
| Aug 05, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 02, 2024 | 14.85 | 14.77 | 14.77 | 14.85 | 14.85 | 3,363 |
| Aug 01, 2024 | 14.85 | 14.77 | 14.70 | 14.85 | 14.85 | 6,439 |
| Jul 31, 2024 | 14.85 | 14.70 | 14.70 | 14.85 | 14.85 | 5,000 |
| Jul 30, 2024 | 14.85 | 14.70 | 14.70 | 14.85 | 14.85 | 17,500 |
| Jul 29, 2024 | 14.85 | 14.77 | 14.77 | 14.85 | 14.85 | 5,142 |
| Jul 26, 2024 | 14.85 | 14.70 | 14.70 | 14.85 | 14.85 | 3,328 |
| Jul 25, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jul 24, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jul 23, 2024 | 14.85 | 15.00 | 14.70 | 14.85 | 14.85 | 139,592 |
| Jul 22, 2024 | 14.85 | 14.77 | 14.77 | 14.85 | 14.85 | 10,142 |
| Jul 19, 2024 | 15.00 | 14.70 | 14.70 | 14.85 | 14.85 | 336 |
| Jul 18, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jul 17, 2024 | 14.85 | 14.77 | 14.77 | 14.85 | 14.85 | 142 |
| Jul 16, 2024 | 14.85 | 14.70 | 14.70 | 14.85 | 14.85 | 900 |
| Jul 15, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jul 12, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jul 11, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jul 10, 2024 | 14.85 | 14.80 | 14.70 | 14.85 | 14.85 | 57,280 |
| Jul 09, 2024 | 14.85 | 15.00 | 14.70 | 14.85 | 14.85 | 573,233 |
| Jul 08, 2024 | 14.85 | 14.77 | 14.77 | 14.85 | 14.85 | 1,272 |
| Jul 05, 2024 | 14.85 | 15.00 | 14.70 | 14.85 | 14.85 | 684,398 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.