Full Circle Lithium Corp. (FCLIF)
OTCMKTS
· Delayed Price · Currency is USD
0.2067
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT
Full Circle Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.57% | 606 |
| May 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.35% | 272 |
| Apr 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.05% | 3,469 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 24, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -12.25% | 9,414 |
| Apr 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.41% | 15,457 |
| Apr 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 43 |
| Apr 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 10.14% | 6,000 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.29% | 15,671 |
| Apr 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.68% | 25,000 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 14, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -0.71% | 22,900 |
| Apr 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 7,894 |
| Apr 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,514 |
| Apr 9, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -14.46% | 873 |
| Apr 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 10.64% | 7,145 |
| Apr 7, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.29% | 2,134 |
| Apr 4, 2025 | 0.59 | 0.59 | 0.23 | 0.23 | 0.23 | 4.52% | 8,900 |
| Apr 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Apr 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -18.15% | 159 |
| Mar 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 0.37% | 2,915 |
| Mar 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.78% | 349 |
| Mar 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.05% | 1,997 |
| Mar 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.26% | 1,705 |
| Mar 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.15% | 192 |
| Mar 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.92% | 2,200 |
| Mar 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.96% | 3,342 |
| Mar 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.55% | 2,250 |
| Mar 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.63% | 2,530 |
| Mar 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.35% | 2,121 |
| Mar 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.64% | - |
| Mar 7, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 0.68% | 19,000 |
| Mar 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.71% | 538 |
| Mar 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 15.10% | 2,000 |
| Mar 3, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -14.04% | 10,099 |
| Feb 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.04% | 665 |
| Feb 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 14.03% | 12,750 |
| Feb 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.38% | 2,003 |
| Feb 25, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -5.48% | 13,000 |
| Feb 24, 2025 | 0.15 | 0.29 | 0.15 | 0.29 | 0.29 | -4.85% | 3,750 |