Skip to main content
Full Circle Lithium Corp. (TSXV: FCLI)
Canada flag Canada · Delayed Price · Currency is CAD
0.210
0.00 (0.00%)
Dec 18, 2024, 9:30 AM EST

Full Circle Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20240.240.240.240.24-17.50%502
Sep 26, 20240.210.230.200.20--2.44%21,000
Sep 25, 20240.210.210.210.21---
Sep 24, 20240.210.210.210.21---
Sep 23, 20240.210.210.210.21---
Sep 20, 20240.210.210.210.21---
Sep 19, 20240.210.210.210.21---
Sep 18, 20240.200.210.200.21-2.50%4,500
Sep 17, 20240.220.220.200.20--14,500
Sep 16, 20240.200.200.200.20--500
Sep 13, 20240.200.200.200.20---
Sep 12, 20240.230.230.200.20--16,000
Sep 11, 20240.200.200.200.20---
Sep 10, 20240.200.200.200.20---
Sep 9, 20240.220.220.200.20--6.98%28,000
Sep 6, 20240.200.220.200.22-7.50%11,000
Sep 5, 20240.200.200.200.20--3,500
Sep 4, 20240.200.200.200.20--500
Sep 3, 20240.220.220.200.20--19,081
Aug 30, 20240.200.200.200.20---
Aug 29, 20240.210.210.200.20-2.56%15,758
Aug 28, 20240.210.210.200.20--30,000
Aug 27, 20240.210.210.200.20--2.50%136,000
Aug 26, 20240.200.200.200.20---
Aug 23, 20240.220.220.200.20--4.76%5,016
Aug 22, 20240.230.230.210.21--10.64%45,500
Aug 21, 20240.230.240.230.24-2.17%1,550
Aug 20, 20240.230.230.230.23---
Aug 19, 20240.240.240.230.23--5,500
Aug 16, 20240.230.230.230.23-15.00%750
Aug 15, 20240.200.200.200.20--2.44%500
Aug 14, 20240.210.210.210.21---
Aug 13, 20240.210.210.210.21---
Aug 12, 20240.210.210.210.21--2.38%15,500
Aug 9, 20240.220.240.210.21--10.64%32,500
Aug 8, 20240.240.240.240.24---
Aug 7, 20240.230.240.230.24-2.17%19,001
Aug 6, 20240.250.250.230.23--2.13%1,004
Aug 2, 20240.240.240.240.24-2.17%500
Aug 1, 20240.260.260.230.23--9.80%13,500
Jul 31, 20240.260.260.260.26-2.00%1,000