Fulcrum Metals Share History

Fulcrum Metals Share Price history. The following table shows end-of-day data FMET historical share prices for Fulcrum Metals, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

FMET.L
Share Price FMET.L
Charts FMET.L
Trades FMET.L
History Compare
FMET.L FMET.L
Share News FMET.L
RNS FMET.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-15	15.15	15.15	15.15	15.15	86
2024-05-14	15.15	15.15	15.15	15.15	0
2024-05-13	15.25	15.25	15.15	15.15	1,015,855
2024-05-10	15.25	15.25	15.25	15.25	18,625
2024-05-09	15.25	15.25	15.25	15.25	105,000
2024-05-08	15.10	15.25	15.10	15.25	211,250
2024-05-07	15.10	15.10	15.10	15.10	160,894
2024-05-06	15.25	15.25	15.25	15.25	0
2024-05-03	15.25	15.25	15.25	15.25	0
2024-05-02	15.25	15.25	15.25	15.25	119,720
2024-05-01	15.25	15.25	15.25	15.25	104,740
2024-04-30	15.25	15.25	15.25	15.25	50,297
2024-04-29	15.25	15.10	15.10	15.10	50,000
2024-04-26	15.25	15.25	15.25	15.25	37,589
2024-04-25	15.25	15.25	15.25	15.25	623
2024-04-24	15.25	15.25	15.25	15.25	581
2024-04-23	15.25	15.25	15.25	15.25	13,347
2024-04-22	15.25	15.25	15.25	15.25	0
2024-04-19	15.25	15.25	15.25	15.25	1,000
2024-04-18	15.25	15.25	15.25	15.25	0
2024-04-17	15.25	15.25	15.25	15.25	57,460
2024-04-16	15.25	15.25	15.25	15.25	174,286
2024-04-15	15.25	15.25	15.25	15.25	60,017
2024-04-12	15.25	15.35	15.25	15.25	604,391
2024-04-11	15.25	15.25	15.25	15.25	52,788
2024-04-10	15.25	15.25	15.25	15.25	188,462
2024-04-09	15.25	15.25	15.25	15.25	2,770
2024-04-08	15.25	15.25	15.25	15.25	81,758
2024-04-05	15.25	15.25	15.25	15.25	6,660
2024-04-04	15.25	15.25	15.25	15.25	10,000
2024-04-03	15.25	15.25	15.25	15.25	0
2024-04-02	15.25	15.25	15.25	15.25	7,651
2024-04-01	15.25	15.25	15.25	15.25	0
2024-03-29	15.25	15.25	15.25	15.25	0
2024-03-28	15.25	15.25	15.25	15.25	0
2024-03-27	15.25	15.25	15.25	15.25	0
2024-03-26	15.25	15.25	15.25	15.25	0
2024-03-25	15.25	15.25	15.25	15.25	854,000
2024-03-22	15.25	15.25	15.25	15.25	0
2024-03-21	15.25	15.25	15.25	15.25	0
2024-03-20	15.25	15.25	15.25	15.25	0
2024-03-19	15.25	15.25	15.25	15.25	0
2024-03-18	15.25	15.25	15.25	15.25	5,000
2024-03-15	15.25	15.25	15.25	15.25	1,646,170
2024-03-14	15.35	15.35	15.25	15.25	48,750
2024-03-13	15.35	15.35	15.35	15.35	0
2024-03-12	15.35	15.35	15.35	15.35	163,826
2024-03-11	15.35	15.35	15.35	15.35	4,750,629
2024-03-08	15.35	15.35	15.35	15.35	0
2024-03-07	15.35	15.35	15.35	15.35	41,000
2024-03-06	15.35	15.35	15.35	15.35	0
2024-03-05	15.35	15.35	15.35	15.35	567,926
2024-03-04	15.25	15.35	15.25	15.35	4,750
2024-03-01	15.25	15.25	15.25	15.25	0
2024-02-29	15.25	15.25	15.25	15.25	0
2024-02-28	15.25	15.25	15.25	15.25	0
2024-02-27	15.25	15.25	15.25	15.25	0
2024-02-26	15.85	15.85	15.25	15.25	158,420
2024-02-23	15.85	15.85	15.85	15.85	0
2024-02-22	15.85	15.85	15.85	15.85	4,000
2024-02-21	15.95	15.95	15.85	15.85	100,000
2024-02-20	15.95	15.95	15.95	15.95	0
2024-02-19	15.95	15.95	15.95	15.95	5,000
2024-02-16	15.95	15.95	15.95	15.95	0
2024-02-15	15.95	15.95	15.95	15.95	6,273
2024-02-14	15.95	15.95	15.95	15.95	0
2024-02-13	15.95	15.95	15.95	15.95	0
2024-02-12	15.95	15.95	15.95	15.95	112,501
2024-02-09	15.95	15.95	15.95	15.95	0
2024-02-08	15.95	15.95	15.95	15.95	17,688
2024-02-07	15.95	15.95	15.95	15.95	630,000
2024-02-06	15.95	15.95	15.95	15.95	4,746
2024-02-05	15.95	15.95	15.95	15.95	0
2024-02-02	15.95	15.95	15.95	15.95	43,115
2024-02-01	15.95	15.95	15.95	15.95	15,000
2024-01-31	15.95	15.95	15.85	15.85	0
2024-01-30	15.95	15.95	15.85	15.85	100,000
2024-01-29	15.95	15.70	15.70	15.70	125,000
2024-01-26	15.95	15.95	15.85	15.85	8,289
2024-01-25	15.95	15.95	15.85	15.85	0
2024-01-24	15.95	15.95	15.85	15.85	77,781
2024-01-23	15.95	15.95	15.85	15.85	43,488
2024-01-22	15.95	15.95	15.95	15.95	10,063
2024-01-19	15.95	16.25	15.85	16.25	85,872
2024-01-18	15.95	15.95	15.95	15.95	17,501
2024-01-17	15.95	15.95	15.95	15.95	47,354
2024-01-16	15.95	15.95	15.95	15.95	3,109
2024-01-15	15.75	15.95	15.75	15.95	57,007
2024-01-12	15.75	15.75	15.75	15.75	3,000
2024-01-11	15.75	15.75	15.75	15.75	6,544
2024-01-10	15.75	15.75	15.75	15.75	45,000
2024-01-09	15.75	15.75	15.75	15.75	6,000
2024-01-08	15.75	15.75	15.75	15.75	340,310
2024-01-05	15.75	15.75	15.75	15.75	28,600
2024-01-04	15.75	15.75	15.75	15.75	200,000
2024-01-03	15.75	15.75	15.75	15.75	0
2024-01-02	15.75	15.75	15.75	15.75	0
2024-01-01	15.75	15.75	15.75	15.75	0
2023-12-29	15.75	15.75	15.75	15.75	3,357
2023-12-28	15.75	15.75	15.75	15.75	300,929
2023-12-27	15.75	15.75	15.75	15.75	15,473
2023-12-26	15.75	15.75	15.75	15.75	0
2023-12-25	15.75	15.75	15.75	15.75	0
2023-12-22	15.75	15.75	15.75	15.75	0
2023-12-21	15.75	15.75	15.75	15.75	0
2023-12-20	15.75	15.75	15.75	15.75	0
2023-12-19	15.75	15.75	15.75	15.75	0
2023-12-18	15.75	15.75	15.75	15.75	0
2023-12-15	15.75	15.75	15.75	15.75	0
2023-12-14	15.75	15.75	15.75	15.75	0
2023-12-13	15.75	15.75	15.75	15.75	19,394
2023-12-12	15.75	15.75	15.75	15.75	0
2023-12-11	15.75	15.75	15.75	15.75	13,806
2023-12-08	15.75	16.00	16.00	16.00	1,000
2023-12-07	15.75	15.75	15.75	15.75	0
2023-12-06	15.75	15.75	15.75	15.75	776,451
2023-12-05	15.75	15.75	15.75	15.75	0
2023-12-04	15.75	15.75	15.75	15.75	41,598
2023-12-01	15.75	15.75	15.75	15.75	0
2023-11-30	15.75	15.75	15.75	15.75	44,812
2023-11-29	15.75	15.75	15.75	15.75	25,825
2023-11-28	15.75	15.75	15.75	15.75	0
2023-11-27	15.75	15.75	15.75	15.75	31,885
2023-11-24	15.75	15.75	15.75	15.75	0
2023-11-23	15.75	15.75	15.75	15.75	0
2023-11-22	15.75	15.75	15.75	15.75	3,000
2023-11-21	15.75	15.75	15.75	15.75	0
2023-11-20	15.75	15.75	15.75	15.75	0
2023-11-17	15.75	15.75	15.75	15.75	0
2023-11-16	15.75	15.75	15.75	15.75	10,207
2023-11-15	15.75	15.75	15.75	15.75	0
2023-11-14	15.75	15.75	15.75	15.75	30,875
2023-11-13	15.75	15.75	15.75	15.75	0
2023-11-10	15.75	15.75	15.75	15.75	0
2023-11-09	15.75	15.75	15.75	15.75	22,000
2023-11-08	15.75	15.75	15.75	15.75	900,000
2023-11-07	15.75	15.75	15.75	15.75	0
2023-11-06	15.75	15.75	15.75	15.75	0
2023-11-03	15.75	15.75	15.75	15.75	0
2023-11-02	15.75	15.75	15.75	15.75	0
2023-11-01	15.75	15.75	15.75	15.75	0
2023-10-31	15.75	15.75	15.75	15.75	119,171
2023-10-30	15.75	15.75	15.75	15.75	0
2023-10-27	15.95	15.95	15.75	15.75	332,143
2023-10-26	15.95	15.95	15.95	15.95	250
2023-10-25	15.95	15.95	15.95	15.95	0
2023-10-24	15.95	15.95	15.95	15.95	20,000
2023-10-23	15.95	15.95	15.95	15.95	199,248
2023-10-20	15.75	15.75	15.75	15.75	5,000
2023-10-19	15.75	15.75	15.75	15.75	0
2023-10-18	15.75	15.75	15.75	15.75	103,732
2023-10-17	15.75	15.75	15.75	15.75	0
2023-10-16	15.75	15.75	15.75	15.75	0
2023-10-13	15.75	15.75	15.75	15.75	0
2023-10-12	15.75	15.75	15.75	15.75	0
2023-10-11	15.90	15.90	15.75	15.75	800,000
2023-10-10	15.75	15.75	15.75	15.75	0
2023-10-09	15.75	15.75	15.75	15.75	0
2023-10-06	15.75	15.75	15.75	15.75	0
2023-10-05	15.75	15.75	15.75	15.75	0
2023-10-04	15.75	15.75	15.75	15.75	0
2023-10-03	16.15	16.15	15.75	15.75	41,854
2023-10-02	16.05	16.05	16.05	16.05	0
2023-09-29	16.05	16.05	16.05	16.05	0
2023-09-28	16.05	16.05	16.05	16.05	0
2023-09-27	16.05	16.05	16.05	16.05	0
2023-09-26	16.05	16.05	16.05	16.05	0
2023-09-25	16.05	16.05	16.05	16.05	0
2023-09-22	16.05	16.05	16.05	16.05	10,000
2023-09-21	16.15	16.15	16.05	16.05	69,357
2023-09-20	15.85	16.15	15.85	16.15	202,500
2023-09-19	15.55	15.85	15.55	15.85	741,664
2023-09-18	15.25	15.55	15.25	15.55	60,687
2023-09-15	15.25	15.25	15.25	15.25	33,227
2023-09-14	15.25	16.00	16.00	16.00	19,500
2023-09-13	15.25	15.25	15.25	15.25	146,556
2023-09-12	15.25	15.25	15.25	15.25	350
2023-09-11	15.25	15.25	15.25	15.25	0
2023-09-08	15.25	15.25	15.25	15.25	15,000
2023-09-07	15.25	15.25	15.25	15.25	137
2023-09-06	15.25	15.25	15.25	15.25	0
2023-09-05	15.25	15.25	15.25	15.25	0
2023-09-04	15.25	15.25	15.25	15.25	28,013
2023-09-01	15.25	15.25	15.25	15.25	0
2023-08-31	15.25	15.25	15.25	15.25	0
2023-08-30	15.25	15.25	15.25	15.25	3,000
2023-08-29	15.25	15.25	15.25	15.25	0
2023-08-28	15.25	15.25	15.25	15.25	0
2023-08-25	15.25	15.25	15.25	15.25	0
2023-08-24	15.25	15.25	15.25	15.25	0
2023-08-23	15.25	15.25	15.25	15.25	0
2023-08-22	15.25	15.25	15.25	15.25	15,000
2023-08-21	15.25	15.25	15.25	15.25	0
2023-08-18	15.00	15.25	15.00	15.25	100
2023-08-17	15.25	15.25	15.25	15.25	13,388
2023-08-16	15.25	15.25	15.25	15.25	2,000
2023-08-15	15.25	15.25	15.25	15.25	0
2023-08-14	15.25	15.25	15.25	15.25	0
2023-08-11	15.00	15.25	15.00	15.25	15,000
2023-08-10	15.25	15.25	15.25	15.25	509
2023-08-09	15.25	15.25	15.25	15.25	0
2023-08-08	15.25	15.25	15.25	15.25	5,714
2023-08-07	15.25	15.25	15.25	15.25	0
2023-08-04	14.95	14.95	14.95	14.95	0
2023-08-03	14.95	14.95	14.95	14.95	0
2023-08-02	14.95	14.95	14.95	14.95	0
2023-08-01	14.95	14.95	14.95	14.95	0
2023-07-31	14.95	14.95	14.95	14.95	0
2023-07-28	14.95	14.95	14.95	14.95	2,000
2023-07-27	14.95	14.95	14.95	14.95	100
2023-07-26	14.95	14.95	14.95	14.95	13,267
2023-07-25	14.95	14.95	14.95	14.95	0
2023-07-24	14.95	14.95	14.95	14.95	0
2023-07-21	14.95	14.95	14.95	14.95	1,110,000
2023-07-20	14.95	14.95	14.95	14.95	5,000
2023-07-19	14.95	14.95	14.95	14.95	0
2023-07-18	14.95	14.95	14.95	14.95	50,000
2023-07-17	14.95	14.95	14.95	14.95	0
2023-07-14	14.95	14.95	14.95	14.95	0
2023-07-13	14.95	14.95	14.95	14.95	0
2023-07-12	14.95	14.95	14.95	14.95	0
2023-07-11	14.95	14.95	14.95	14.95	0
2023-07-10	14.95	14.95	14.95	14.95	0
2023-07-07	14.95	14.95	14.95	14.95	0
2023-07-06	14.95	14.95	14.95	14.95	0
2023-07-05	14.95	14.95	14.95	14.95	2,672
2023-07-04	14.95	14.95	14.95	14.95	995
2023-07-03	14.95	14.95	14.95	14.95	0
2023-06-30	14.95	14.95	14.95	14.95	0
2023-06-29	14.95	14.95	14.95	14.95	662
2023-06-28	14.95	14.95	14.95	14.95	0
2023-06-27	14.95	14.95	14.95	14.95	200,000
2023-06-26	15.75	15.75	14.65	14.95	281,667
2023-06-23	15.75	15.75	15.75	15.75	66,000
2023-06-22	15.75	15.75	15.75	15.75	239,976
2023-06-21	15.65	15.65	15.65	15.65	0
2023-06-20	15.65	15.65	15.65	15.65	1,000
2023-06-19	15.65	15.65	15.65	15.65	20,000
2023-06-16	15.60	15.65	15.45	15.65	22,000
2023-06-15	15.60	15.60	15.60	15.60	950
2023-06-14	16.25	16.25	15.60	15.60	15,000
2023-06-13	16.25	16.25	16.25	16.25	85,000
2023-06-12	16.25	16.25	16.25	16.25	45,650
2023-06-09	17.15	17.15	16.25	16.25	136,190
2023-06-08	17.25	17.25	17.00	17.15	279,966
2023-06-07	17.25	17.25	17.25	17.25	22,827
2023-06-06	17.25	17.25	17.25	17.25	0
2023-06-05	17.25	17.25	17.25	17.25	0
2023-06-02	17.25	17.25	17.25	17.25	27,403
2023-06-01	17.25	17.25	17.25	17.25	2,388
2023-05-31	17.25	17.25	17.25	17.25	0
2023-05-30	17.25	17.25	17.25	17.25	5,000
2023-05-29	17.25	17.25	17.25	17.25	0
2023-05-26	17.25	17.25	17.25	17.25	0
2023-05-25	17.25	17.25	17.25	17.25	61,650
2023-05-24	17.25	17.25	17.25	17.25	0
2023-05-23	17.25	17.25	17.25	17.25	0
2023-05-22	17.25	17.25	17.25	17.25	2,700
2023-05-19	17.25	17.25	17.25	17.25	3,008
2023-05-18	17.25	17.25	17.25	17.25	0
2023-05-17	17.25	17.25	17.25	17.25	518
2023-05-16	17.25	17.25	17.25	17.25	0
2023-05-15	17.25	17.25	17.25	17.25	379,316
2023-05-12	17.25	17.25	17.25	17.25	0
2023-05-11	17.25	17.25	17.25	17.25	0
2023-05-10	17.25	17.25	17.25	17.25	1,000,000
2023-05-09	17.25	17.25	17.25	17.25	0
2023-05-08	17.25	17.25	17.25	17.25	0
2023-05-05	17.25	17.25	17.25	17.25	48,765
2023-05-04	17.25	17.25	17.25	17.25	50,000
2023-05-03	17.25	17.25	17.25	17.25	0
2023-05-02	17.25	17.25	17.25	17.25	0
2023-05-01	17.25	17.25	17.25	17.25	0
2023-04-28	17.25	17.25	17.25	17.25	17,647
2023-04-27	17.75	17.75	17.25	17.25	72,500
2023-04-26	17.75	17.75	17.75	17.75	457,142
2023-04-25	17.75	17.75	17.75	17.75	0
2023-04-24	17.75	17.75	17.75	17.75	0
2023-04-21	17.75	17.75	17.75	17.75	0
2023-04-20	17.75	17.75	17.75	17.75	0
2023-04-19	17.75	17.75	17.75	17.75	0
2023-04-18	17.75	17.75	17.75	17.75	0
2023-04-17	17.50	17.75	17.50	17.75	0
2023-04-14	17.75	17.75	17.75	17.75	0
2023-04-13	17.75	17.75	17.75	17.75	581,154
2023-04-12	17.75	17.75	17.75	17.75	360,313
2023-04-11	17.75	17.75	17.75	17.75	1,225,000
2023-04-10	17.75	17.75	17.75	17.75	0
2023-04-07	17.75	17.75	17.75	17.75	0
2023-04-06	17.75	17.75	17.75	17.75	0
2023-04-05	17.75	17.75	17.75	17.75	0
2023-04-04	17.75	17.75	17.75	17.75	300,000
2023-04-03	17.75	17.75	17.75	17.75	0
2023-03-31	17.75	17.75	17.75	17.75	10,000
2023-03-30	17.75	17.75	17.75	17.75	0
2023-03-29	17.75	17.75	17.75	17.75	0
2023-03-28	17.75	17.75	17.75	17.75	30,000
2023-03-27	17.75	17.75	17.75	17.75	50,000
2023-03-24	17.75	17.75	17.75	17.75	1,000
2023-03-23	17.75	17.75	17.75	17.75	5,629
2023-03-22	17.75	17.75	17.75	17.75	0
2023-03-21	17.75	17.75	17.75	17.75	0
2023-03-20	17.75	17.75	17.75	17.75	0
2023-03-17	17.75	17.75	17.75	17.75	50,001
2023-03-16	17.75	17.75	17.75	17.75	0
2023-03-15	18.10	18.10	17.85	17.75	12,000
2023-03-14	18.10	18.10	18.10	18.10	0
2023-03-13	18.10	18.50	18.50	18.50	25,086
2023-03-10	18.10	18.10	18.10	18.10	25,000
2023-03-09	18.10	18.10	18.10	18.10	50,000
2023-03-08	18.10	18.10	18.10	18.10	111,111
2023-03-07	18.25	19.00	18.10	18.10	94,315
2023-03-06	18.25	18.25	18.25	18.25	155,000
2023-03-03	18.25	18.25	18.25	18.25	4,087
2023-03-02	18.25	18.25	18.25	18.25	118,314
2023-03-01	17.75	17.75	17.75	17.75	0
2023-02-28	17.75	17.75	17.75	17.75	61,429
2023-02-27	17.65	17.75	17.65	17.75	712,762
2023-02-24	17.65	17.65	17.65	17.65	750
2023-02-23	17.65	17.65	17.65	17.65	0
2023-02-22	17.65	17.65	17.65	17.65	11,330
2023-02-21	17.65	17.65	17.65	17.65	5,000
2023-02-20	17.65	17.65	17.65	17.65	0
2023-02-17	17.65	17.65	17.65	17.65	130,146
2023-02-16	17.50	18.00	18.00	18.00	145,451
2023-02-15	18.25	18.25	17.50	17.50	474,382
2023-02-14	19.00	19.00	18.25	18.25	292,668

Share	Price	Change
Kore Potash (KP2)	0.95	26.67%
Rbg Holdings (RBGP)	11.00	19.83%
Belluscura (BELL)	14.50	18.37%
Phoenix Copper. (PXC)	22.25	15.58%
Future (FUTR)	1,004.00	15.4%

Share	Price	Change
Regtech Open (RTOP)	1.50	-34.02%
Libertine Hold (LIB)	2.75	-16.67%
Mc Mining (MCM)	7.50	-13.04%
Sancus Lend (LEND)	0.48	-12.73%
Ovoca Bio (OVB)	0.725	-12.12%

Share	Price	Volume
Supply@me Cap (SYME)	0.0185	312,530,310
Mosman Oil Gas (MSMN)	0.02	267,592,514
Clontarf (CLON)	0.0525	187,475,466
Beacon Energy. (BCE)	0.05125	131,394,143
Cap-xx (CPX)	0.086	81,963,395