LSE - Delayed Quote
GBp
Fulcrum Metals plc (FMET.L)
5.63
0.00
(0.00%)
At close: November 6 at 3:49:02 PM GMT
Currency in GBp
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
5.63 | 5.75 | 5.50 | 5.63 | 5.63 | 811,900 |
|
Nov 5, 2026
|
5.63 | 5.69 | 5.50 | 5.63 | 5.63 | 275,221 |
|
Nov 4, 2026
|
5.63 | 5.70 | 5.53 | 5.63 | 5.63 | 177,550 |
|
Nov 3, 2026
|
5.63 | 5.75 | 5.63 | 5.63 | 5.63 | 76,516 |
|
Nov 2, 2026
|
5.63 | 5.75 | 5.50 | 5.63 | 5.63 | 786,753 |
|
Oct 30, 2026
|
5.63 | 5.75 | 5.53 | 5.63 | 5.63 | 152,637 |
|
Oct 29, 2026
|
5.63 | 5.62 | 5.57 | 5.63 | 5.63 | 304,046 |
|
Oct 28, 2026
|
5.75 | 6.25 | 5.30 | 5.63 | 5.63 | 548,304 |
|
Oct 27, 2026
|
6.00 | 6.00 | 5.63 | 5.63 | 5.63 | 1,174,720 |
|
Oct 26, 2026
|
5.63 | 6.00 | 5.50 | 5.88 | 5.88 | 188,300 |
|
Oct 23, 2026
|
5.63 | 5.75 | 5.55 | 5.63 | 5.63 | 80,305 |
|
Oct 22, 2026
|
6.13 | 6.25 | 5.40 | 5.63 | 5.63 | 1,374,334 |
|
Oct 21, 2026
|
6.63 | 6.55 | 6.25 | 6.13 | 6.13 | 575,248 |
|
Oct 20, 2026
|
6.63 | 6.75 | 6.30 | 6.63 | 6.63 | 177,587 |
|
Oct 19, 2026
|
6.63 | 6.75 | 6.50 | 6.63 | 6.63 | 140,310 |
|
Oct 16, 2026
|
6.63 | 6.75 | 6.75 | 6.63 | 6.63 | 14,598 |
|
Oct 15, 2026
|
6.63 | 6.75 | 6.50 | 6.63 | 6.63 | 91,268 |
|
Oct 14, 2026
|
6.63 | 6.72 | 6.63 | 6.63 | 6.63 | 26,919 |
|
Oct 13, 2026
|
7.25 | 7.50 | 6.63 | 6.63 | 6.63 | 332,111 |
|
Oct 12, 2026
|
7.25 | 7.24 | 7.00 | 7.25 | 7.25 | 163,765 |
|
Oct 9, 2026
|
7.25 | 7.30 | 7.22 | 7.25 | 7.25 | 87,493 |
|
Oct 8, 2026
|
7.25 | 7.50 | 7.01 | 7.25 | 7.25 | 440,452 |
|
Oct 7, 2026
|
6.88 | 7.50 | 6.82 | 7.25 | 7.25 | 712,900 |
|
Oct 6, 2026
|
6.88 | 7.00 | 6.77 | 7.00 | 7.00 | 579,026 |
|
Oct 5, 2026
|
7.13 | 7.21 | 6.75 | 6.88 | 6.88 | 1,261,093 |
|
Oct 2, 2026
|
7.00 | 7.07 | 7.07 | 7.00 | 7.00 | 85,995 |
|
Oct 1, 2026
|
7.00 | 7.25 | 6.75 | 7.00 | 7.00 | 612,513 |
|
Sep 30, 2026
|
7.00 | 7.25 | 6.75 | 7.00 | 7.00 | 59,590 |
|
Sep 29, 2026
|
7.00 | 7.25 | 6.75 | 7.00 | 7.00 | 117,632 |
|
Sep 28, 2026
|
7.00 | 7.25 | 6.82 | 7.00 | 7.00 | 14,816 |
|
Sep 25, 2026
|
7.00 | 7.10 | 7.08 | 7.00 | 7.00 | 22,805 |
|
Sep 24, 2026
|
7.00 | 6.95 | 6.81 | 7.00 | 7.00 | 148,724 |
|
Sep 23, 2026
|
6.88 | 7.25 | 6.75 | 7.00 | 7.00 | 464,895 |
|
Sep 22, 2026
|
6.88 | 6.98 | 6.76 | 6.88 | 6.88 | 16,677 |
|
Sep 21, 2026
|
7.00 | 7.20 | 6.75 | 6.88 | 6.88 | 116,131 |
|
Sep 18, 2026
|
7.00 | 7.25 | 6.90 | 7.00 | 7.00 | 136,501 |
|
Sep 17, 2026
|
7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
|
Sep 16, 2026
|
6.90 | 7.25 | 6.75 | 7.00 | 7.00 | 314,004 |
|
Sep 15, 2026
|
6.88 | 7.25 | 6.50 | 6.80 | 6.80 | 790,039 |
|
Sep 14, 2026
|
7.25 | 7.50 | 6.75 | 7.00 | 7.00 | 659,374 |
|
Sep 11, 2026
|
7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 302,974 |
|
Sep 10, 2026
|
7.25 | 7.50 | 7.00 | 7.50 | 7.50 | 41,268 |
|
Sep 9, 2026
|
7.63 | 7.60 | 7.00 | 7.25 | 7.25 | 315,158 |
|
Sep 8, 2026
|
7.75 | 8.00 | 7.26 | 7.63 | 7.63 | 1,092,918 |
|
Sep 7, 2026
|
8.00 | 8.00 | 7.50 | 7.75 | 7.75 | 125,494 |
|
Sep 4, 2026
|
8.00 | 8.50 | 7.95 | 8.00 | 8.00 | 60,930 |
|
Sep 3, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 90,764 |
|
Sep 2, 2026
|
8.00 | 8.10 | 8.10 | 8.00 | 8.00 | 24,617 |
|
Sep 1, 2026
|
8.00 | 8.18 | 7.70 | 8.00 | 8.00 | 128,806 |
|
Aug 28, 2026
|
8.00 | 7.98 | 7.50 | 8.00 | 8.00 | 294,427 |
|
Aug 27, 2026
|
8.00 | 8.25 | 7.50 | 8.00 | 8.00 | 101,003 |
|
Aug 26, 2026
|
8.00 | 8.50 | 8.50 | 8.00 | 8.00 | 2,117 |
|
Aug 25, 2026
|
8.00 | 8.28 | 7.98 | 8.00 | 8.00 | 112,200 |
|
Aug 24, 2026
|
8.00 | 8.30 | 7.80 | 8.00 | 8.00 | 131,285 |
|
Aug 21, 2026
|
7.75 | 8.50 | 7.75 | 8.00 | 8.00 | 206,849 |
|
Aug 20, 2026
|
7.50 | 8.00 | 7.50 | 7.75 | 7.75 | 39,480 |
|
Aug 19, 2026
|
7.50 | 7.85 | 7.41 | 7.50 | 7.50 | 104,644 |
|
Aug 18, 2026
|
7.50 | 7.85 | 7.00 | 7.50 | 7.50 | 158,238 |
|
Aug 17, 2026
|
7.25 | 7.50 | 7.16 | 7.25 | 7.25 | 387,299 |
|
Aug 14, 2026
|
7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 44,290 |
|
Aug 13, 2026
|
7.25 | 7.35 | 7.00 | 7.10 | 7.10 | 208,871 |
|
Aug 12, 2026
|
7.50 | 7.50 | 7.00 | 7.25 | 7.25 | 84,033 |
|
Aug 11, 2026
|
7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 74,985 |
|
Aug 10, 2026
|
7.50 | 7.43 | 7.16 | 7.50 | 7.50 | 218,172 |
|
Aug 7, 2026
|
7.50 | 8.00 | 7.10 | 7.50 | 7.50 | 166,779 |
|
Aug 6, 2026
|
7.50 | 7.38 | 7.10 | 7.50 | 7.50 | 92,135 |
|
Aug 5, 2026
|
7.50 | 7.90 | 7.10 | 7.90 | 7.90 | 6,714 |
|
Aug 4, 2026
|
7.50 | 7.39 | 7.39 | 7.50 | 7.50 | 15,292 |
|
Aug 3, 2026
|
7.50 | 8.00 | 7.25 | 7.50 | 7.50 | 476,607 |
|
Jul 31, 2026
|
7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 32,299 |
|
Jul 30, 2026
|
7.50 | 7.40 | 7.00 | 7.50 | 7.50 | 105,357 |
|
Jul 29, 2026
|
7.50 | 8.00 | 7.01 | 7.50 | 7.50 | 3,738 |
|
Jul 28, 2026
|
7.50 | 7.49 | 7.05 | 7.50 | 7.50 | 139,712 |
|
Jul 27, 2026
|
7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 665,955 |
|
Jul 24, 2026
|
7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 114,523 |
|
Jul 23, 2026
|
7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 148,332 |
|
Jul 22, 2026
|
8.00 | 8.00 | 7.50 | 7.50 | 7.50 | 380,798 |
|
Jul 21, 2026
|
8.00 | 8.50 | 7.51 | 8.00 | 8.00 | 43,226 |
|
Jul 20, 2026
|
8.00 | 7.90 | 7.55 | 8.00 | 8.00 | 24,921 |
|
Jul 17, 2026
|
8.00 | 8.50 | 7.52 | 8.00 | 8.00 | 80,243 |
|
Jul 16, 2026
|
8.00 | 8.50 | 7.94 | 8.00 | 8.00 | 274,134 |
|
Jul 15, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 8,575 |
|
Jul 14, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 300,484 |
|
Jul 13, 2026
|
8.00 | 8.10 | 8.00 | 8.00 | 8.00 | 320,696 |
|
Jul 10, 2026
|
8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 20,061 |
|
Jul 9, 2026
|
8.00 | 8.05 | 7.67 | 8.00 | 8.00 | 137,821 |
|
Jul 8, 2026
|
7.75 | 8.15 | 7.50 | 8.00 | 8.00 | 141,465 |
|
Jul 7, 2026
|
7.75 | 8.00 | 7.00 | 7.50 | 7.50 | 258,939 |
|
Jul 6, 2026
|
7.75 | 7.80 | 7.50 | 7.75 | 7.75 | 27,100 |
|
Jul 3, 2026
|
7.75 | 8.00 | 7.16 | 7.75 | 7.75 | 966,634 |
|
Jul 2, 2026
|
7.75 | 7.55 | 7.55 | 7.75 | 7.75 | 9,832 |
|
Jul 1, 2026
|
7.75 | 7.78 | 7.55 | 7.75 | 7.75 | 33,619 |
|
Jun 30, 2026
|
8.38 | 8.50 | 7.50 | 7.75 | 7.75 | 391,063 |
|
Jun 29, 2026
|
8.25 | 8.80 | 8.00 | 8.38 | 8.38 | 531,630 |
|
Jun 26, 2026
|
8.13 | 8.50 | 7.75 | 8.13 | 8.13 | 32,593 |
|
Jun 25, 2026
|
8.13 | 8.50 | 7.75 | 8.13 | 8.13 | 117,275 |
|
Jun 24, 2026
|
8.25 | 8.50 | 7.75 | 8.13 | 8.13 | 414,449 |
|
Jun 23, 2026
|
9.00 | 9.50 | 8.25 | 8.25 | 8.25 | 723,045 |
|
Jun 22, 2026
|
9.00 | 9.50 | 8.68 | 9.00 | 9.00 | 116,511 |
|
Jun 19, 2026
|
9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 205,368 |
|
Jun 18, 2026
|
9.00 | 9.50 | 9.03 | 9.00 | 9.00 | 9,000 |
|
Jun 17, 2026
|
9.00 | 9.05 | 8.80 | 9.00 | 9.00 | 1,625 |
|
Jun 16, 2026
|
9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 122,664 |
|
Jun 15, 2026
|
9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 179,518 |
|
Jun 12, 2026
|
9.00 | 9.08 | 8.50 | 9.00 | 9.00 | 249,205 |
|
Jun 11, 2026
|
9.25 | 9.50 | 9.00 | 9.00 | 9.00 | 541,923 |
|
Jun 10, 2026
|
9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 1,088,326 |
|
Jun 9, 2026
|
9.25 | 9.50 | 9.05 | 9.25 | 9.25 | 586,696 |
|
Jun 8, 2026
|
9.13 | 9.26 | 8.85 | 9.25 | 9.25 | 746,579 |
|
Jun 5, 2026
|
9.13 | 9.14 | 8.80 | 9.13 | 9.13 | 80,178 |
|
Jun 4, 2026
|
9.25 | 9.50 | 8.75 | 9.13 | 9.13 | 467,108 |
|
Jun 3, 2026
|
9.25 | 9.50 | 8.63 | 9.25 | 9.25 | 3,623,329 |
|
Jun 2, 2026
|
9.00 | 9.50 | 8.50 | 8.70 | 8.70 | 2,170,092 |
|
Jun 1, 2026
|
8.75 | 9.00 | 8.50 | 9.00 | 9.00 | 288,330 |
|
May 29, 2026
|
8.75 | 8.75 | 8.50 | 8.75 | 8.75 | 167,977 |
|
May 28, 2026
|
8.75 | 8.78 | 8.65 | 8.75 | 8.75 | 198,493 |
|
May 27, 2026
|
8.75 | 9.00 | 8.75 | 8.75 | 8.75 | 515,442 |
|
May 26, 2026
|
8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 257,122 |
|
May 22, 2026
|
8.75 | 8.78 | 8.63 | 8.75 | 8.75 | 222,019 |
|
May 21, 2026
|
8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 140,318 |
|
May 20, 2026
|
8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 261,422 |
|
May 19, 2026
|
8.50 | 8.75 | 8.41 | 8.50 | 8.50 | 234,056 |
|
May 18, 2026
|
8.75 | 9.00 | 8.50 | 8.50 | 8.50 | 606,785 |
|
May 15, 2026
|
9.00 | 9.50 | 8.60 | 8.75 | 8.75 | 743,604 |
|
May 14, 2026
|
8.38 | 9.50 | 8.31 | 9.00 | 9.00 | 1,902,011 |
|
May 13, 2026
|
8.00 | 8.50 | 7.50 | 8.38 | 8.38 | 664,560 |
|
May 12, 2026
|
7.75 | 8.50 | 7.50 | 8.00 | 8.00 | 213,457 |
|
May 11, 2026
|
7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 581,502 |
|
May 8, 2026
|
7.75 | 7.80 | 7.53 | 7.75 | 7.75 | 775,650 |
|
May 7, 2026
|
7.75 | 8.00 | 7.50 | 7.80 | 7.80 | 555,134 |
|
May 6, 2026
|
8.00 | 8.50 | 7.50 | 7.75 | 7.75 | 453,833 |
|
May 5, 2026
|
8.50 | 8.50 | 7.50 | 7.50 | 7.50 | 1,286,397 |
|
May 1, 2026
|
8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 585,027 |
|
Apr 30, 2026
|
8.75 | 8.69 | 8.61 | 8.75 | 8.75 | 152,176 |
|
Apr 29, 2026
|
8.75 | 8.69 | 8.50 | 8.75 | 8.75 | 11,883 |
|
Apr 28, 2026
|
8.75 | 9.00 | 8.60 | 8.75 | 8.75 | 61,777 |
|
Apr 27, 2026
|
8.75 | 8.75 | 8.50 | 8.75 | 8.75 | 422,270 |
|
Apr 24, 2026
|
8.75 | 8.75 | 8.61 | 8.75 | 8.75 | 62,288 |
|
Apr 23, 2026
|
8.75 | 8.90 | 8.61 | 8.75 | 8.75 | 308,120 |
|
Apr 22, 2026
|
8.75 | 9.00 | 8.57 | 8.75 | 8.75 | 145,738 |
|
Apr 21, 2026
|
8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 628,514 |
|
Apr 20, 2026
|
8.75 | 9.00 | 8.55 | 8.75 | 8.75 | 230,871 |
|
Apr 17, 2026
|
8.75 | 8.90 | 8.50 | 8.75 | 8.75 | 255,937 |
|
Apr 16, 2026
|
8.75 | 9.00 | 8.51 | 8.75 | 8.75 | 749,722 |
|
Apr 15, 2026
|
8.75 | 9.00 | 8.51 | 8.75 | 8.75 | 280,532 |
|
Apr 14, 2026
|
8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 31,976 |
|
Apr 13, 2026
|
8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 322,817 |
|
Apr 10, 2026
|
8.75 | 8.88 | 8.50 | 8.75 | 8.75 | 256,396 |
|
Apr 9, 2026
|
8.75 | 8.88 | 8.88 | 8.75 | 8.75 | 271 |
|
Apr 8, 2026
|
8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 623,387 |
|
Apr 7, 2026
|
8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 328,277 |
|
Apr 2, 2026
|
8.63 | 9.00 | 8.25 | 8.75 | 8.75 | 714,378 |
|
Apr 1, 2026
|
8.63 | 9.00 | 8.06 | 8.50 | 8.50 | 1,305,534 |
|
Mar 31, 2026
|
8.75 | 9.00 | 8.00 | 8.63 | 8.63 | 1,845,989 |
|
Mar 30, 2026
|
10.00 | 10.50 | 9.00 | 9.00 | 9.00 | 1,418,039 |
|
Mar 27, 2026
|
10.00 | 10.50 | 9.75 | 10.00 | 10.00 | 326,122 |
|
Mar 26, 2026
|
10.25 | 11.00 | 9.50 | 10.00 | 10.00 | 198,976 |
|
Mar 25, 2026
|
10.25 | 11.00 | 9.50 | 10.25 | 10.25 | 191,826 |
|
Mar 24, 2026
|
10.25 | 11.00 | 9.67 | 10.25 | 10.25 | 593,300 |
|
Mar 23, 2026
|
10.25 | 10.50 | 9.00 | 10.50 | 10.50 | 683,414 |
|
Mar 20, 2026
|
10.50 | 11.50 | 10.00 | 10.25 | 10.25 | 195,372 |
|
Mar 19, 2026
|
12.00 | 12.00 | 10.00 | 10.50 | 10.50 | 471,606 |
|
Mar 18, 2026
|
12.50 | 13.00 | 12.00 | 12.00 | 12.00 | 491,319 |
|
Mar 17, 2026
|
12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 393,042 |
|
Mar 16, 2026
|
13.00 | 13.30 | 12.50 | 12.50 | 12.50 | 313,711 |
|
Mar 13, 2026
|
12.50 | 14.00 | 12.40 | 13.00 | 13.00 | 753,348 |
|
Mar 12, 2026
|
12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 749,774 |
|
Mar 11, 2026
|
11.50 | 12.77 | 11.50 | 12.50 | 12.50 | 455,427 |
|
Mar 10, 2026
|
11.25 | 12.00 | 11.00 | 11.50 | 11.50 | 675,078 |
|
Mar 9, 2026
|
11.00 | 11.50 | 10.00 | 11.25 | 11.25 | 1,470,378 |
|
Mar 6, 2026
|
10.50 | 10.80 | 10.00 | 10.50 | 10.50 | 138,307 |
|
Mar 5, 2026
|
10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 30,711 |
|
Mar 4, 2026
|
10.00 | 10.50 | 10.35 | 10.50 | 10.50 | 237,935 |
|
Mar 3, 2026
|
10.25 | 10.50 | 9.50 | 10.40 | 10.40 | 486,104 |
|
Mar 2, 2026
|
9.75 | 10.60 | 10.00 | 10.60 | 10.60 | 500,416 |
|
Feb 27, 2026
|
9.25 | 10.00 | 9.00 | 9.75 | 9.75 | 635,759 |
|
Feb 26, 2026
|
10.25 | 10.50 | 8.77 | 9.60 | 9.60 | 1,331,382 |
|
Feb 25, 2026
|
10.75 | 11.00 | 10.00 | 10.25 | 10.25 | 715,566 |
|
Feb 24, 2026
|
11.00 | 11.50 | 10.50 | 10.75 | 10.75 | 1,754,044 |
|
Feb 23, 2026
|
10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 897,744 |
|
Feb 20, 2026
|
10.75 | 11.80 | 10.36 | 11.00 | 11.00 | 4,859,111 |
|
Feb 19, 2026
|
10.25 | 11.39 | 10.00 | 10.75 | 10.75 | 1,283,051 |
|
Feb 18, 2026
|
10.50 | 10.50 | 10.00 | 10.25 | 10.25 | 509,664 |
|
Feb 17, 2026
|
9.00 | 11.00 | 9.27 | 10.50 | 10.50 | 2,198,307 |
|
Feb 16, 2026
|
8.75 | 9.50 | 8.50 | 9.00 | 9.00 | 906,851 |
|
Feb 13, 2026
|
8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 599,839 |
|
Feb 12, 2026
|
8.75 | 9.00 | 8.75 | 8.75 | 8.75 | 588,573 |
|
Feb 11, 2026
|
8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 392,766 |
|
Feb 10, 2026
|
8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 696,230 |
|
Feb 9, 2026
|
9.50 | 10.00 | 8.50 | 8.75 | 8.75 | 1,816,335 |
|
Feb 6, 2026
|
8.50 | 9.00 | 8.00 | 8.75 | 8.75 | 641,175 |
|
Feb 5, 2026
|
9.50 | 9.80 | 8.00 | 8.80 | 8.80 | 1,282,549 |
|
Feb 4, 2026
|
8.13 | 10.50 | 7.63 | 9.50 | 9.50 | 2,406,616 |
|
Feb 3, 2026
|
5.88 | 8.50 | 6.00 | 8.13 | 8.13 | 4,547,088 |
|
Feb 2, 2026
|
6.25 | 6.50 | 5.50 | 5.88 | 5.88 | 2,057,429 |
|
Jan 30, 2026
|
6.50 | 7.00 | 6.00 | 6.50 | 6.50 | 1,062,753 |
|
Jan 29, 2026
|
5.63 | 7.00 | 5.74 | 6.50 | 6.50 | 2,955,868 |
|
Jan 28, 2026
|
6.13 | 6.00 | 5.74 | 5.63 | 5.63 | 376,360 |
|
Jan 27, 2026
|
6.13 | 6.50 | 5.75 | 6.00 | 6.00 | 984,725 |
|
Jan 26, 2026
|
6.13 | 6.50 | 5.74 | 5.75 | 5.75 | 612,280 |
|
Jan 23, 2026
|
6.13 | 6.50 | 5.75 | 6.13 | 6.13 | 69,239 |
|
Jan 22, 2026
|
6.13 | 5.97 | 5.75 | 6.13 | 6.13 | 113,916 |
|
Jan 21, 2026
|
6.13 | 6.50 | 5.75 | 6.13 | 6.13 | 348,775 |
|
Jan 20, 2026
|
5.63 | 6.00 | 5.50 | 6.13 | 6.13 | 360,888 |
|
Jan 19, 2026
|
5.75 | 6.00 | 5.50 | 5.63 | 5.63 | 509,732 |
|
Jan 16, 2026
|
5.75 | 6.00 | 5.92 | 5.75 | 5.75 | 103,333 |
|
Jan 15, 2026
|
5.75 | 5.76 | 5.50 | 5.75 | 5.75 | 33,985 |
|
Jan 14, 2026
|
6.13 | 6.00 | 5.50 | 5.75 | 5.75 | 664,929 |
|
Jan 13, 2026
|
6.13 | 6.50 | 5.75 | 6.13 | 6.13 | 68,995 |
|
Jan 12, 2026
|
5.75 | 6.50 | 5.75 | 6.13 | 6.13 | 378,459 |
|
Jan 9, 2026
|
5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 68,226 |
|
Jan 8, 2026
|
6.25 | 6.50 | 5.50 | 5.75 | 5.75 | 573,010 |
|
Jan 7, 2026
|
6.13 | 7.00 | 6.22 | 6.25 | 6.25 | 63,478 |
|
Jan 6, 2026
|
6.13 | 6.70 | 6.00 | 6.70 | 6.70 | 49,729 |
|
Jan 5, 2026
|
6.13 | 6.09 | 6.00 | 6.13 | 6.13 | 147,888 |
|
Jan 2, 2026
|
6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
|
Dec 31, 2025
|
6.13 | 6.09 | 6.09 | 6.13 | 6.13 | 8,017 |
|
Dec 30, 2025
|
6.25 | 6.50 | 5.77 | 6.50 | 6.50 | 206,667 |
|
Dec 29, 2025
|
6.25 | 6.20 | 6.20 | 6.25 | 6.25 | 8,128 |
|
Dec 24, 2025
|
6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
|
Dec 23, 2025
|
6.25 | 6.20 | 5.77 | 6.25 | 6.25 | 26,595 |
|
Dec 22, 2025
|
5.75 | 5.97 | 5.50 | 6.25 | 6.25 | 60,000 |
|
Dec 19, 2025
|
5.75 | 6.00 | 5.97 | 6.00 | 6.00 | 38,301 |
|
Dec 18, 2025
|
6.00 | 6.00 | 5.75 | 5.75 | 5.75 | 3,286,028 |
|
Dec 17, 2025
|
6.63 | 6.50 | 5.78 | 6.00 | 6.00 | 301,250 |
|
Dec 16, 2025
|
6.63 | 7.00 | 6.55 | 6.63 | 6.63 | 134,486 |
|
Dec 15, 2025
|
6.63 | 6.75 | 6.58 | 6.63 | 6.63 | 15,434 |
|
Dec 12, 2025
|
6.63 | 6.58 | 6.58 | 6.63 | 6.63 | 35,908 |
|
Dec 11, 2025
|
6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
|
Dec 10, 2025
|
6.63 | 6.60 | 6.60 | 6.63 | 6.63 | 23,923 |
|
Dec 9, 2025
|
6.63 | 6.75 | 6.75 | 6.63 | 6.63 | 200,000 |
|
Dec 8, 2025
|
6.63 | 7.20 | 6.75 | 6.63 | 6.63 | 59,074 |
|
Dec 5, 2025
|
6.75 | 6.74 | 6.50 | 6.63 | 6.63 | 330,644 |
|
Dec 4, 2025
|
6.75 | 7.00 | 6.60 | 6.75 | 6.75 | 151,556 |
|
Dec 3, 2025
|
6.88 | 7.20 | 6.75 | 7.20 | 7.20 | 454,870 |
|
Dec 2, 2025
|
7.00 | 7.56 | 7.00 | 6.88 | 6.88 | 1,117,384 |
|
Dec 1, 2025
|
6.75 | 6.80 | 6.50 | 6.75 | 6.75 | 90,790 |
|
Nov 28, 2025
|
6.75 | 6.93 | 6.58 | 6.75 | 6.75 | 17,956 |
|
Nov 27, 2025
|
6.75 | 6.93 | 6.93 | 6.75 | 6.75 | 64,896 |
|
Nov 26, 2025
|
6.88 | 7.25 | 6.75 | 6.75 | 6.75 | 640,060 |
|
Nov 25, 2025
|
6.88 | 7.00 | 6.50 | 6.88 | 6.88 | 333,334 |
|
Nov 24, 2025
|
6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
|
Nov 21, 2025
|
6.75 | 6.68 | 6.58 | 6.75 | 6.75 | 75,294 |
|
Nov 20, 2025
|
6.75 | 6.58 | 6.58 | 6.75 | 6.75 | 7,821 |
|
Nov 19, 2025
|
6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
|
Nov 18, 2025
|
6.75 | 6.57 | 6.57 | 6.75 | 6.75 | 40,740 |
|
Nov 17, 2025
|
6.75 | 7.00 | 6.57 | 6.75 | 6.75 | 201,050 |
|
Nov 14, 2025
|
6.75 | 7.00 | 6.57 | 6.75 | 6.75 | 244,614 |
|
Nov 13, 2025
|
6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
|
Nov 12, 2025
|
6.88 | 7.00 | 6.50 | 6.88 | 6.88 | 1,024 |
|
Nov 11, 2025
|
6.75 | 7.00 | 6.57 | 6.88 | 6.88 | 325,999 |
|
Nov 10, 2025
|
6.75 | 6.95 | 6.55 | 6.75 | 6.75 | 117,158 |
|
Nov 7, 2025
|
6.75 | 6.55 | 6.55 | 6.75 | 6.75 | 25,000 |
|
Nov 6, 2025
|
6.75 | 7.00 | 6.94 | 6.75 | 6.75 | 207,809 |
