Full Circle Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	18,000
Feb 4, 2026	0.38	0.38	0.38	0.38	0.38	-	20,500
Feb 3, 2026	0.36	0.38	0.36	0.38	0.38	2.70%	21,649
Feb 2, 2026	0.37	0.37	0.37	0.37	0.37	-	29,905
Jan 30, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	129,448
Jan 29, 2026	0.37	0.39	0.36	0.38	0.38	2.70%	1,014,489
Jan 28, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	50,314
Jan 27, 2026	0.38	0.38	0.36	0.38	0.38	-2.60%	43,560
Jan 26, 2026	0.36	0.39	0.36	0.39	0.39	-	87,694
Jan 23, 2026	0.43	0.43	0.38	0.39	0.39	-8.33%	138,400
Jan 22, 2026	0.39	0.45	0.39	0.42	0.42	5.00%	184,000
Jan 21, 2026	0.37	0.41	0.36	0.40	0.40	9.59%	223,936
Jan 20, 2026	0.36	0.37	0.34	0.37	0.37	-	96,100
Jan 19, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	24,429
Jan 16, 2026	0.38	0.38	0.37	0.38	0.38	-	20,590
Jan 15, 2026	0.39	0.39	0.38	0.38	0.38	-6.25%	81,580
Jan 14, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	33,501
Jan 13, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	18,900
Jan 12, 2026	0.42	0.42	0.40	0.40	0.40	-8.05%	108,890
Jan 9, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	32,531
Jan 8, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	17,645
Jan 7, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	69,803
Jan 6, 2026	0.39	0.42	0.38	0.42	0.42	5.00%	72,200
Jan 5, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	66,907
Jan 2, 2026	0.40	0.41	0.39	0.41	0.41	-1.22%	15,226
Dec 31, 2025	0.35	0.41	0.34	0.41	0.41	20.59%	102,258
Dec 30, 2025	0.34	0.34	0.34	0.34	0.34	-	12,000
Dec 29, 2025	0.34	0.34	0.32	0.34	0.34	-	32,164
Dec 24, 2025	0.34	0.34	0.34	0.34	0.34	-	6,000
Dec 23, 2025	0.35	0.35	0.34	0.34	0.34	-6.85%	42,724
Dec 22, 2025	0.35	0.37	0.35	0.37	0.37	4.29%	25,604
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