Full Circle Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	12,000
Dec 18, 2025	0.35	0.36	0.35	0.35	0.35	-1.43%	22,880
Dec 17, 2025	0.34	0.35	0.33	0.35	0.35	-	87,010
Dec 16, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	3,931
Dec 15, 2025	0.36	0.36	0.34	0.35	0.35	-2.82%	68,577
Dec 12, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	34,167
Dec 11, 2025	0.35	0.36	0.35	0.36	0.36	-	195,650
Dec 10, 2025	0.37	0.37	0.36	0.36	0.36	-4.00%	133,509
Dec 9, 2025	0.37	0.38	0.36	0.38	0.38	1.35%	48,000
Dec 8, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	15,393
Dec 5, 2025	0.38	0.38	0.36	0.36	0.36	-4.00%	227,189
Dec 4, 2025	0.38	0.38	0.38	0.38	0.38	1.35%	1,500
Dec 3, 2025	0.38	0.38	0.36	0.37	0.37	-3.90%	124,070
Dec 2, 2025	0.37	0.39	0.37	0.39	0.39	4.05%	67,431
Dec 1, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	60,635
Nov 28, 2025	0.37	0.38	0.36	0.37	0.37	-1.35%	20,000
Nov 27, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	43,500
Nov 26, 2025	0.40	0.40	0.37	0.38	0.38	-3.85%	66,523
Nov 25, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	82,630
Nov 24, 2025	0.38	0.38	0.37	0.38	0.38	-1.30%	80,900
Nov 21, 2025	0.38	0.39	0.35	0.39	0.39	2.67%	149,700
Nov 20, 2025	0.37	0.39	0.36	0.38	0.38	1.35%	303,500
Nov 19, 2025	0.35	0.37	0.35	0.37	0.37	5.71%	29,625
Nov 18, 2025	0.38	0.38	0.33	0.35	0.35	-6.67%	275,029
Nov 17, 2025	0.36	0.38	0.36	0.38	0.38	-	103,622
Nov 14, 2025	0.38	0.38	0.36	0.38	0.38	-1.32%	98,448
Nov 13, 2025	0.35	0.38	0.35	0.38	0.38	8.57%	194,922
Nov 12, 2025	0.36	0.36	0.33	0.35	0.35	2.94%	249,606
Nov 11, 2025	0.36	0.36	0.34	0.34	0.34	-4.23%	29,005
Nov 10, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	44,501
Nov 7, 2025	0.37	0.37	0.34	0.35	0.35	-1.41%	26,000
Nov 6, 2025	0.37	0.37	0.34	0.36	0.36	-2.74%	149,500
Nov 5, 2025	0.38	0.38	0.36	0.37	0.37	-1.35%	39,000
Nov 4, 2025	0.38	0.39	0.36	0.37	0.37	-3.90%	42,925
Nov 3, 2025	0.38	0.41	0.37	0.39	0.39	4.05%	222,300
Oct 31, 2025	0.36	0.37	0.36	0.37	0.37	1.37%	29,500
Oct 30, 2025	0.37	0.37	0.35	0.37	0.37	2.82%	152,225
Oct 29, 2025	0.36	0.37	0.36	0.36	0.36	-	127,205
Oct 28, 2025	0.32	0.36	0.32	0.36	0.36	2.90%	107,045
Oct 27, 2025	0.31	0.35	0.31	0.35	0.35	11.29%	283,540
Oct 24, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	57,000
Oct 23, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	100,500
Oct 22, 2025	0.29	0.31	0.28	0.30	0.30	5.26%	201,292
Oct 21, 2025	0.30	0.30	0.28	0.29	0.29	-5.00%	77,630
Oct 20, 2025	0.30	0.31	0.29	0.30	0.30	-1.64%	43,768
Oct 17, 2025	0.28	0.31	0.28	0.31	0.31	10.91%	468,972
Oct 16, 2025	0.25	0.28	0.25	0.28	0.28	5.77%	121,000
Oct 15, 2025	0.25	0.26	0.25	0.26	0.26	4.00%	61,965
Oct 14, 2025	0.23	0.25	0.23	0.25	0.25	-	239,360
Oct 10, 2025	0.25	0.26	0.25	0.25	0.25	-1.96%	130,404