Full Circle Lithium Corp. (FCLIF)
OTCMKTS · Delayed Price · Currency is USD
0.2634
-0.0034 (-1.29%)
At close: Dec 5, 2025
Full Circle Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.27% | 1,340 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.56% | 3,728 |
| Dec 2, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | 5.13% | 133,016 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.93% | 545 |
| Nov 26, 2025 | 0.26 | 0.32 | 0.26 | 0.27 | 0.27 | -2.80% | 111,504 |
| Nov 25, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 2.62% | 109,195 |
| Nov 24, 2025 | 0.26 | 0.30 | 0.26 | 0.27 | 0.27 | -1.08% | 106,779 |
| Nov 21, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 1.28% | 187,276 |
| Nov 20, 2025 | 0.53 | 0.53 | 0.25 | 0.27 | 0.27 | -14.25% | 348,628 |
| Nov 19, 2025 | 0.26 | 0.32 | 0.25 | 0.32 | 0.32 | 28.41% | 104,132 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.23 | 0.25 | 0.25 | -17.48% | 415,659 |
| Nov 17, 2025 | 0.19 | 0.32 | 0.19 | 0.30 | 0.30 | 11.85% | 148,549 |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.32% | 115,652 |
| Nov 13, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.12% | 170,428 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.14% | 125,267 |
| Nov 11, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -5.16% | 57,640 |
| Nov 10, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.65% | 92,630 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.55% | 76,560 |
| Nov 6, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.12% | 177,449 |
| Nov 5, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 3.03% | 82,021 |
| Nov 4, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -12.40% | 4,475 |
| Nov 3, 2025 | 0.29 | 0.32 | 0.27 | 0.30 | 0.30 | 12.48% | 601,259 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.38% | 8,032 |
| Oct 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.23% | 406,724 |
| Oct 29, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -2.79% | 90,973 |
| Oct 28, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.08% | 181,563 |
| Oct 27, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 7.00% | 190,000 |
| Oct 24, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 5.50% | 54,713 |
| Oct 23, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.89% | 42,820 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.25% | 22,000 |
| Oct 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -6.41% | 33,000 |
| Oct 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.96% | 2,000 |
| Oct 17, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 21.95% | 18,081 |
| Oct 16, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 17.56% | 15,000 |
| Oct 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -7.00% | 3,900 |
| Oct 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.53% | 10,164 |
| Oct 9, 2025 | 0.29 | 0.29 | 0.18 | 0.18 | 0.18 | 1.27% | 10,032 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.68% | 192 |
| Oct 7, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.74% | 5,580 |
| Oct 6, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 1.51% | 8,400 |
| Oct 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.35% | 31,440 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.63% | 1,500 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.16 | 0.16 | 0.16 | 34.17% | 22,766 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -40.33% | 920 |
| Sep 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.30% | 12,866 |
| Sep 18, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 9.65% | 145,014 |
| Sep 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.11% | 6,500 |
| Sep 16, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.94% | 10,907 |
| Sep 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 14.29% | 479 |
| Sep 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.49% | 20,000 |