Future Metals Nl (DI) (FME) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Future Metals Nl (DI)

Date Open High Low Close* Volume
04/11/2025 1.15p 1.20p 1.05p 1.10p 885647
03/11/2025 1.13p 1.18p 1.04p 1.13p 1465105
31/10/2025 1.13p 1.25p 1.02p 1.13p 472242
30/10/2025 1.08p 1.10p 0.97p 1.10p 1203654
29/10/2025 0.95p 1.08p 0.95p 1.08p 1210238
28/10/2025 1.20p 1.20p 0.93p 1.00p 1733843
27/10/2025 1.20p 1.26p 1.10p 1.20p 1496776
24/10/2025 1.20p 1.20p 1.10p 1.20p 202986
23/10/2025 1.15p 1.20p 1.08p 1.20p 54936
22/10/2025 1.20p 1.20p 1.15p 1.15p 417
21/10/2025 1.25p 1.30p 1.15p 1.30p 633574
20/10/2025 1.45p 1.45p 1.20p 1.30p 4069967
17/10/2025 1.58p 1.58p 1.45p 1.53p 940718
16/10/2025 1.58p 1.67p 1.46p 1.58p 879962
15/10/2025 1.58p 1.58p 1.45p 1.58p 650729
14/10/2025 1.53p 1.68p 1.44p 1.58p 1987814
13/10/2025 1.55p 1.60p 1.42p 1.48p 1430513
10/10/2025 1.55p 1.55p 1.50p 1.55p 725388
09/10/2025 1.45p 1.60p 1.45p 1.55p 4118909
08/10/2025 1.30p 1.50p 1.23p 1.40p 3134376
07/10/2025 1.70p 1.70p 1.12p 1.30p 8542611
06/10/2025 1.75p 1.75p 1.73p 1.75p 0
03/10/2025 1.75p 1.88p 1.66p 1.75p 225398
02/10/2025 1.75p 1.79p 1.60p 1.75p 191967
01/10/2025 1.70p 1.78p 1.63p 1.70p 1801710
30/09/2025 1.70p 1.80p 1.65p 1.70p 1046087
29/09/2025 1.55p 1.80p 1.55p 1.70p 2740371
26/09/2025 1.48p 1.55p 1.42p 1.48p 363524
25/09/2025 1.45p 1.45p 1.35p 1.43p 1257703
24/09/2025 1.25p 1.60p 1.25p 1.43p 3486065
23/09/2025 1.10p 1.15p 1.08p 1.10p 285532
22/09/2025 0.88p 1.15p 0.80p 1.10p 5374375
19/09/2025 0.85p 0.88p 0.85p 0.85p 0
18/09/2025 0.85p 0.88p 0.85p 0.85p 0
17/09/2025 0.85p 0.90p 0.80p 0.85p 146381
16/09/2025 0.85p 0.85p 0.85p 0.85p 8000
15/09/2025 0.85p 0.92p 0.80p 0.85p 642452
12/09/2025 0.85p 0.92p 0.76p 0.85p 1551221
11/09/2025 0.85p 0.85p 0.85p 0.75p 182323
10/09/2025 0.85p 0.85p 0.82p 0.85p 1845
09/09/2025 0.85p 0.93p 0.82p 0.85p 4180
08/09/2025 0.85p 0.88p 0.76p 0.85p 13867
05/09/2025 0.85p 0.85p 0.82p 0.85p 90828
04/09/2025 0.85p 0.88p 0.80p 0.85p 71700
03/09/2025 0.85p 0.88p 0.85p 0.85p 0
02/09/2025 0.85p 0.88p 0.82p 0.85p 2986
01/09/2025 0.83p 0.89p 0.79p 0.83p 316122
29/08/2025 0.83p 0.83p 0.83p 0.83p 0
28/08/2025 0.83p 0.83p 0.82p 0.83p 13500
27/08/2025 0.83p 0.83p 0.79p 0.83p 24015
26/08/2025 0.83p 0.83p 0.79p 0.83p 6824
22/08/2025 0.83p 0.83p 0.83p 0.83p 0
21/08/2025 0.83p 0.89p 0.78p 0.83p 481583
20/08/2025 0.83p 0.89p 0.82p 0.83p 379893
19/08/2025 0.83p 0.83p 0.82p 0.83p 50000
18/08/2025 0.83p 0.90p 0.82p 0.83p 147477
15/08/2025 0.88p 0.93p 0.81p 0.83p 391814
14/08/2025 0.83p 0.87p 0.78p 0.83p 234474
13/08/2025 0.83p 0.83p 0.83p 0.83p 0
12/08/2025 0.83p 0.83p 0.83p 0.83p 0
11/08/2025 0.83p 0.84p 0.76p 0.83p 370674
08/08/2025 0.83p 0.83p 0.76p 0.83p 60081
07/08/2025 0.85p 0.85p 0.78p 0.85p 396304
06/08/2025 0.85p 0.85p 0.78p 0.85p 12476
05/08/2025 0.85p 0.85p 0.80p 0.85p 125594
04/08/2025 0.80p 0.85p 0.80p 0.80p 10000
01/08/2025 0.80p 0.80p 0.74p 0.80p 0
31/07/2025 0.80p 0.85p 0.74p 0.80p 50000
30/07/2025 0.85p 0.85p 0.79p 0.83p 467651
29/07/2025 0.88p 0.93p 0.85p 0.88p 12057
28/07/2025 0.95p 0.95p 0.92p 0.95p 2530
25/07/2025 0.95p 0.98p 0.91p 0.95p 631457
24/07/2025 0.93p 0.98p 0.86p 0.95p 256299
23/07/2025 0.85p 0.90p 0.83p 0.90p 846381
22/07/2025 0.85p 0.85p 0.81p 0.85p 2293567
21/07/2025 0.90p 0.90p 0.82p 0.85p 16786
18/07/2025 0.83p 0.90p 0.81p 0.85p 382897
17/07/2025 0.83p 0.85p 0.83p 0.83p 20000
16/07/2025 0.83p 0.85p 0.79p 0.83p 227563
15/07/2025 0.83p 0.85p 0.79p 0.83p 870324
14/07/2025 0.83p 0.84p 0.79p 0.83p 317794
11/07/2025 0.83p 0.85p 0.79p 0.83p 250000
10/07/2025 0.83p 0.84p 0.78p 0.83p 253178
09/07/2025 0.83p 0.83p 0.78p 0.83p 300000
08/07/2025 0.83p 0.84p 0.77p 0.83p 250000
07/07/2025 0.83p 0.83p 0.76p 0.83p 10942
04/07/2025 0.83p 0.83p 0.76p 0.83p 1000000
03/07/2025 0.80p 0.83p 0.75p 0.83p 830933
02/07/2025 0.80p 0.80p 0.75p 0.80p 561944
01/07/2025 0.73p 0.84p 0.73p 0.80p 998712
30/06/2025 0.70p 0.80p 0.68p 0.70p 1216066
27/06/2025 0.68p 0.80p 0.65p 0.70p 4606888
26/06/2025 0.68p 0.72p 0.66p 0.68p 774452
25/06/2025 0.63p 0.70p 0.61p 0.68p 2067436
24/06/2025 0.73p 0.73p 0.61p 0.63p 1597000
23/06/2025 0.73p 0.73p 0.70p 0.73p 55507
20/06/2025 0.75p 0.75p 0.65p 0.73p 806324
19/06/2025 0.75p 0.75p 0.70p 0.75p 22595
18/06/2025 0.75p 0.75p 0.70p 0.75p 25100
17/06/2025 0.80p 0.80p 0.72p 0.75p 216123
16/06/2025 0.80p 0.80p 0.80p 0.80p 20496
13/06/2025 0.80p 0.81p 0.80p 0.80p 369092
12/06/2025 0.85p 0.85p 0.72p 0.80p 441736
11/06/2025 0.85p 0.85p 0.81p 0.85p 619568
10/06/2025 0.65p 0.85p 0.65p 0.85p 1487441
09/06/2025 0.60p 0.70p 0.50p 0.60p 452520
06/06/2025 0.60p 0.63p 0.60p 0.60p 77857
05/06/2025 0.55p 0.60p 0.55p 0.60p 250000
04/06/2025 0.55p 0.55p 0.52p 0.55p 100000
03/06/2025 0.53p 0.53p 0.53p 0.53p 0
02/06/2025 0.53p 0.54p 0.53p 0.53p 276076
30/05/2025 0.50p 0.52p 0.46p 0.50p 304782
29/05/2025 0.50p 0.50p 0.50p 0.50p 0
28/05/2025 0.50p 0.52p 0.46p 0.50p 149230
27/05/2025 0.55p 0.60p 0.50p 0.50p 1060534
23/05/2025 0.55p 0.55p 0.51p 0.55p 31150
22/05/2025 0.55p 0.57p 0.50p 0.55p 969071
21/05/2025 0.55p 0.55p 0.51p 0.55p 7436
20/05/2025 0.55p 0.55p 0.51p 0.55p 2042
19/05/2025 0.55p 0.56p 0.50p 0.55p 538514
16/05/2025 0.55p 0.55p 0.50p 0.55p 4634
15/05/2025 0.55p 0.57p 0.55p 0.55p 0
14/05/2025 0.55p 0.57p 0.55p 0.55p 0
13/05/2025 0.55p 0.57p 0.55p 0.55p 0
12/05/2025 0.55p 0.55p 0.50p 0.55p 2642
09/05/2025 0.55p 0.55p 0.50p 0.55p 9875
08/05/2025 0.55p 0.57p 0.50p 0.55p 4690
07/05/2025 0.55p 0.55p 0.50p 0.55p 1918
06/05/2025 0.55p 0.60p 0.52p 0.55p 123706
02/05/2025 0.55p 0.55p 0.52p 0.55p 390551
01/05/2025 0.55p 0.55p 0.53p 0.55p 80000
30/04/2025 0.55p 0.55p 0.53p 0.55p 750
29/04/2025 0.55p 0.55p 0.53p 0.55p 1027
28/04/2025 0.55p 0.55p 0.52p 0.55p 7812
25/04/2025 0.55p 0.57p 0.52p 0.55p 2401
24/04/2025 0.55p 0.58p 0.55p 0.55p 0
23/04/2025 0.55p 0.58p 0.55p 0.55p 0
22/04/2025 0.55p 0.55p 0.53p 0.55p 700
17/04/2025 0.55p 0.57p 0.53p 0.55p 184358
16/04/2025 0.55p 0.57p 0.55p 0.55p 224385
15/04/2025 0.55p 0.58p 0.53p 0.55p 391045
14/04/2025 0.55p 0.57p 0.52p 0.55p 50770
11/04/2025 0.55p 0.58p 0.52p 0.55p 243911
10/04/2025 0.55p 0.59p 0.52p 0.55p 169623
09/04/2025 0.50p 0.50p 0.50p 0.50p 0
08/04/2025 0.53p 0.54p 0.50p 0.50p 278708
07/04/2025 0.55p 0.55p 0.50p 0.53p 205402
04/04/2025 0.60p 0.60p 0.55p 0.55p 269000
03/04/2025 0.58p 0.65p 0.58p 0.60p 250000
02/04/2025 0.63p 0.63p 0.56p 0.60p 587223
01/04/2025 0.63p 0.63p 0.60p 0.63p 34876
31/03/2025 0.63p 0.63p 0.60p 0.63p 30400
28/03/2025 0.63p 0.68p 0.55p 0.63p 886351
27/03/2025 0.65p 0.65p 0.60p 0.65p 26592
26/03/2025 0.65p 0.65p 0.60p 0.65p 38324
25/03/2025 0.65p 0.65p 0.60p 0.65p 6115
24/03/2025 0.65p 0.67p 0.65p 0.65p 0
21/03/2025 0.65p 0.67p 0.65p 0.65p 0
20/03/2025 0.65p 0.67p 0.65p 0.65p 0
19/03/2025 0.65p 0.65p 0.60p 0.65p 4470
18/03/2025 0.65p 0.65p 0.60p 0.65p 208
17/03/2025 0.65p 0.67p 0.65p 0.65p 0
14/03/2025 0.65p 0.67p 0.65p 0.65p 0
13/03/2025 0.65p 0.65p 0.60p 0.65p 6770
12/03/2025 0.65p 0.65p 0.60p 0.65p 23319
11/03/2025 0.65p 0.65p 0.60p 0.65p 607
10/03/2025 0.65p 0.69p 0.65p 0.65p 200000
07/03/2025 0.73p 0.73p 0.59p 0.65p 2121785
06/03/2025 0.75p 0.75p 0.73p 0.75p 0
05/03/2025 0.75p 0.75p 0.66p 0.75p 36332
04/03/2025 0.75p 0.75p 0.73p 0.75p 0
03/03/2025 0.75p 0.75p 0.71p 0.75p 151855
28/02/2025 0.75p 0.82p 0.71p 0.75p 80498
27/02/2025 0.75p 0.75p 0.65p 0.75p 1260
26/02/2025 0.75p 0.75p 0.71p 0.75p 4200
25/02/2025 0.75p 0.75p 0.71p 0.75p 882
24/02/2025 0.75p 0.75p 0.73p 0.75p 0
21/02/2025 0.75p 0.75p 0.73p 0.75p 0
20/02/2025 0.75p 0.75p 0.73p 0.75p 0
19/02/2025 0.75p 0.84p 0.75p 0.75p 31123
18/02/2025 0.75p 0.82p 0.65p 0.75p 94370
17/02/2025 0.75p 0.84p 0.70p 0.78p 1097274
14/02/2025 0.75p 0.80p 0.71p 0.75p 547987
13/02/2025 0.65p 0.80p 0.65p 0.75p 719012
12/02/2025 0.60p 0.60p 0.57p 0.60p 70857
11/02/2025 0.60p 0.60p 0.58p 0.60p 0
10/02/2025 0.60p 0.60p 0.57p 0.60p 1274165
07/02/2025 0.60p 0.60p 0.55p 0.60p 2800
06/02/2025 0.60p 0.60p 0.58p 0.60p 0
05/02/2025 0.60p 0.60p 0.58p 0.60p 0
04/02/2025 0.60p 0.60p 0.58p 0.60p 0
03/02/2025 0.60p 0.60p 0.55p 0.60p 2071
31/01/2025 0.60p 0.60p 0.57p 0.60p 400
30/01/2025 0.60p 0.60p 0.60p 0.60p 250000
29/01/2025 0.58p 0.60p 0.57p 0.58p 100917
28/01/2025 0.60p 0.60p 0.57p 0.58p 153211
27/01/2025 0.58p 0.58p 0.57p 0.58p 0
24/01/2025 0.65p 0.68p 0.57p 0.58p 1996745
23/01/2025 0.65p 0.65p 0.62p 0.65p 0
22/01/2025 0.65p 0.65p 0.61p 0.65p 852

*Close Price adjusted for both dividends and splits