Full Circle Lithium Corp. (TSXV:FCLI)
Canada · Delayed Price · Currency is CAD 0.3700
+0.0050 (1.37%)
Oct 31, 2025, 3:54 PM EDT
Full Circle Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 726,000 |
| Oct 8, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 33,900 |
| Oct 7, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 724,957 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 39,037 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 90,879 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 158,400 |
| Oct 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 46,000 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 61,500 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 738,593 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 80,166 |
| Sep 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 208,140 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 788,000 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 37,000 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 312,070 |
| Sep 19, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 191,354 |
| Sep 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 214,623 |
| Sep 17, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 165,500 |
| Sep 16, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 114,916 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 142,128 |
| Sep 12, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 7.84% | 289,590 |
| Sep 11, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 107,700 |
| Sep 10, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.20% | 860,200 |
| Sep 9, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 723,500 |
| Sep 8, 2025 | 0.25 | 0.29 | 0.24 | 0.25 | 0.25 | - | 553,400 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 40,506 |
| Sep 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 11.36% | 23,000 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 97,000 |
| Sep 2, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 9,500 |
| Aug 29, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 2.27% | 36,009 |
| Aug 28, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 77,000 |
| Aug 27, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 407,500 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.17% | 506,100 |
| Aug 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 113,110 |
| Aug 22, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 91,750 |