Full Circle Lithium Corp. (TSXV:FCLI)
Canada
· Delayed Price · Currency is CAD 0.2750
0.00 (0.00%)
May 1, 2025, 4:00 PM EDT
Full Circle Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 1.82% | 27,981 |
| May 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 22,500 |
| Apr 30, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | 3.77% | 12,000 |
| Apr 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Apr 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Apr 25, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | -5.36% | 14,500 |
| Apr 24, 2025 | 0.31 | 0.31 | 0.26 | 0.28 | - | -1.75% | 145,500 |
| Apr 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -5.00% | 14,000 |
| Apr 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.45% | 7,500 |
| Apr 21, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | - | -14.71% | 532,575 |
| Apr 17, 2025 | 0.28 | 0.34 | 0.27 | 0.34 | - | 28.30% | 78,500 |
| Apr 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -8.62% | 16,000 |
| Apr 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 7.41% | 37,500 |
| Apr 14, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | - | -10.00% | 42,500 |
| Apr 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.45% | 15,500 |
| Apr 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -3.33% | 3,385 |
| Apr 9, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | - | -6.25% | 62,500 |
| Apr 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1.59% | 13,625 |
| Apr 7, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | - | -7.35% | 22,000 |
| Apr 4, 2025 | 0.37 | 0.37 | 0.34 | 0.34 | - | -2.86% | 6,400 |
| Apr 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 4.48% | 3,000 |
| Apr 2, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | - | -9.46% | 20,500 |
| Apr 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 15,000 |
| Mar 31, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | - | -2.63% | 29,000 |
| Mar 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -1.30% | 7,500 |
| Mar 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Mar 26, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | - | 1.32% | 44,000 |
| Mar 25, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -2.56% | 12,500 |
| Mar 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Mar 21, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -3.70% | 7,500 |
| Mar 20, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | - | 1.25% | 7,000 |
| Mar 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Mar 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1.27% | 12,000 |
| Mar 17, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | - | 3.95% | 28,000 |
| Mar 14, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | - | -5.00% | 152,600 |
| Mar 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Mar 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 5,500 |
| Mar 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 500 |
| Mar 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 7,819 |
| Mar 7, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | -4.76% | 69,500 |
| Mar 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | 9,500 |
| Mar 4, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | -1.18% | 85,401 |
| Mar 3, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | - | 6.25% | 14,758 |
| Feb 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2.56% | 54,010 |
| Feb 27, 2025 | 0.38 | 0.40 | 0.35 | 0.39 | - | 5.41% | 552,100 |
| Feb 26, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | - | -2.63% | 33,000 |
| Feb 25, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | - | -1.30% | 17,000 |
| Feb 24, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | - | 45,500 |
| Feb 21, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | - | - | 28,289 |