Skip to main content
Full Circle Lithium Corp. (TSXV:FCLI)
Canada flag Canada · Delayed Price · Currency is CAD
0.400
0.00 (0.00%)
Feb 18, 2025, 4:00 PM EST

Full Circle Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.380.390.370.39--28,289
Feb 20, 20250.390.390.390.39--3,500
Feb 19, 20250.400.400.380.39--3.75%39,500
Feb 18, 20250.390.400.390.40--32,000
Feb 14, 20250.400.400.400.40--5.88%37,033
Feb 13, 20250.430.430.430.43-1.19%4,500
Feb 12, 20250.420.430.420.42--8,242
Feb 11, 20250.420.420.420.42--50,000
Feb 10, 20250.380.450.380.42-5.00%136,173
Feb 7, 20250.380.400.360.40-6.67%644,100
Feb 6, 20250.390.390.350.38--9.64%111,057
Feb 5, 20250.420.430.420.42-1.22%35,540
Feb 4, 20250.410.410.400.41-5.13%47,500
Feb 3, 20250.420.430.390.39--7.14%207,343
Jan 31, 20250.410.430.410.42--2.33%54,000
Jan 30, 20250.430.440.420.43-10.26%128,754
Jan 29, 20250.350.410.350.39-13.04%217,500
Jan 28, 20250.290.350.290.35-15.00%155,453
Jan 27, 20250.330.330.280.30--7.69%212,796
Jan 24, 20250.290.340.290.33-12.07%291,000
Jan 23, 20250.270.290.270.29-13.73%519,505
Jan 22, 20250.260.260.260.26--5.56%10,000
Jan 21, 20250.280.280.270.27--3,002
Jan 20, 20250.290.300.270.27--154,500
Jan 17, 20250.230.350.230.27-22.73%557,625
Jan 16, 20250.220.220.220.22-2.33%20,000
Jan 15, 20250.220.230.220.22--10.42%25,000
Jan 14, 20250.230.240.230.24--4,757
Jan 13, 20250.240.240.240.24---
Jan 10, 20250.240.240.240.24---
Jan 9, 20250.240.240.240.24--8,000
Jan 8, 20250.240.240.240.24---
Jan 7, 20250.220.240.220.24--1,000
Jan 6, 20250.240.240.240.24-2.13%5,000
Jan 3, 20250.240.250.240.24-4.44%11,500
Jan 2, 20250.230.230.230.23---
Dec 31, 20240.230.230.230.23---
Dec 30, 20240.230.230.230.23---
Dec 27, 20240.230.230.230.23---
Dec 24, 20240.230.230.230.23---
Dec 23, 20240.230.230.230.23---
Dec 20, 20240.220.230.210.23-7.14%74,500
Dec 19, 20240.210.210.210.21---
Dec 18, 20240.210.210.210.21---
Dec 17, 20240.190.210.190.21--4.55%4,282
Dec 16, 20240.220.220.220.22---
Dec 13, 20240.220.220.220.22--2.22%5,000
Dec 12, 20240.230.230.230.23--2.17%9,500
Dec 11, 20240.230.230.230.23--9,723
Dec 10, 20240.230.230.230.23---
Dec 9, 20240.230.230.230.23--9.80%3,000
Dec 6, 20240.260.260.260.26-6.25%2,550
Dec 5, 20240.240.240.240.24-2.13%5,918
Dec 4, 20240.240.240.230.24-2.17%13,000
Dec 3, 20240.250.250.230.23--2.13%5,500
Dec 2, 20240.250.250.240.24--9.62%47,700
Nov 29, 20240.250.260.250.26-4.00%47,000
Nov 28, 20240.250.250.250.25--1.96%13,000
Nov 27, 20240.260.260.260.26--1,000
Nov 26, 20240.260.260.260.26-6.25%1,000
Nov 25, 20240.260.260.240.24--11.11%32,000
Nov 22, 20240.280.290.260.27--116,850
Nov 21, 20240.330.330.270.27--21.74%95,000
Nov 20, 20240.350.350.350.35---
Nov 19, 20240.330.370.330.35-1.47%64,001
Nov 18, 20240.290.340.290.34-13.33%14,600
Nov 15, 20240.310.310.280.30--1.64%24,665
Nov 14, 20240.330.330.310.31--7.58%35,500
Nov 13, 20240.340.340.330.33--2.94%10,090
Nov 12, 20240.340.350.340.34--38,659
Nov 11, 20240.350.360.340.34--1.45%95,560
Nov 8, 20240.350.370.340.35--1.43%130,588
Nov 7, 20240.340.380.310.35-16.67%110,850
Nov 6, 20240.300.350.280.30-9.09%77,211
Nov 5, 20240.250.280.230.28-19.57%170,000
Nov 4, 20240.230.230.230.23---
Nov 1, 20240.240.240.230.23--4.17%8,000
Oct 31, 20240.230.270.230.24-20.00%338,160
Oct 30, 20240.200.200.200.20--2,000
Oct 29, 20240.220.220.200.20--9.09%20,000
Oct 28, 20240.220.220.220.22--16,500
Oct 25, 20240.220.220.220.22--12.00%4,500
Oct 24, 20240.250.250.250.25-13.64%60,000
Oct 23, 20240.220.220.220.22--6.38%500
Oct 22, 20240.240.240.240.24---
Oct 21, 20240.230.240.230.24-9.30%7,018
Oct 18, 20240.220.220.220.22-2.38%12,500
Oct 17, 20240.210.210.210.21-5.00%3,500
Oct 16, 20240.200.200.200.20---
Oct 15, 20240.200.200.200.20---
Oct 11, 20240.200.200.200.20---
Oct 10, 20240.200.200.200.20---
Oct 9, 20240.200.200.200.20--14,029
Oct 8, 20240.210.210.200.20--2,500
Oct 7, 20240.200.200.200.20--500
Oct 4, 20240.200.200.200.20---
Oct 3, 20240.200.200.200.20--6,500
Oct 2, 20240.200.200.200.20--2,000
Oct 1, 20240.200.200.200.20---
Sep 30, 20240.210.210.180.20--14.89%57,557