Full Circle Lithium Corp. (TSXV:FCLI)
Canada
· Delayed Price · Currency is CAD 0.2900
-0.0200 (-6.45%)
Jun 12, 2025, 9:30 AM EDT
Full Circle Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | -6.45% | 42,000 |
| Jun 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 5,000 |
| Jun 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 10.71% | 1,000 |
| Jun 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 6, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | - | -8.20% | 10,000 |
| Jun 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3.39% | 8,500 |
| Jun 4, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | - | 5.36% | 16,000 |
| Jun 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -8.20% | 500 |
| May 30, 2025 | 0.31 | 0.31 | 0.28 | 0.31 | - | - | 4,500 |
| May 29, 2025 | 0.30 | 0.31 | 0.28 | 0.31 | - | 8.93% | 36,500 |
| May 28, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -6.67% | 9,500 |
| May 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.64% | 8,000 |
| May 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| May 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 7.02% | 500 |
| May 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -5.00% | 8,220 |
| May 21, 2025 | 0.27 | 0.34 | 0.27 | 0.30 | - | 13.21% | 62,500 |
| May 20, 2025 | 0.32 | 0.32 | 0.27 | 0.27 | - | -5.36% | 102,626 |
| May 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -6.67% | 4,515 |
| May 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 10,000 |
| May 14, 2025 | 0.32 | 0.32 | 0.28 | 0.30 | - | -6.25% | 53,000 |
| May 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| May 12, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | - | -1.54% | 22,500 |
| May 9, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | - | 12.07% | 10,258 |
| May 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| May 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| May 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 25,000 |
| May 5, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | 3.57% | 33,000 |
| 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 |