Full Circle Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.34	0.34	0.34	0.34	-	-	-
Feb 27, 2026	0.33	0.35	0.33	0.34	0.34	-	67,605
Feb 26, 2026	0.31	0.34	0.30	0.34	0.34	15.25%	75,100
Feb 25, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	16,025
Feb 24, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	35,504
Feb 23, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	8,800
Feb 20, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	13,299
Feb 19, 2026	0.31	0.31	0.31	0.31	0.31	-	30,000
Feb 18, 2026	0.31	0.31	0.31	0.31	0.31	-	4,500
Feb 17, 2026	0.34	0.34	0.31	0.31	0.31	-4.62%	49,013
Feb 13, 2026	0.32	0.33	0.31	0.33	0.33	-2.99%	20,562
Feb 12, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	12,000
Feb 11, 2026	0.34	0.34	0.32	0.33	0.33	-4.35%	41,214
Feb 10, 2026	0.35	0.35	0.33	0.35	0.35	-	19,768
Feb 9, 2026	0.38	0.38	0.34	0.35	0.35	-8.00%	83,208
Feb 6, 2026	0.38	0.39	0.37	0.38	0.38	-	38,500
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