Full Circle Lithium Corp. (TSXV:FCLI)
Canada
· Delayed Price · Currency is CAD 0.3800
-0.0050 (-1.30%)
Mar 28, 2025, 4:00 PM EST
Full Circle Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -1.30% | 7,500 |
| Mar 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Mar 26, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | - | 1.32% | 44,000 |
| Mar 25, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -2.56% | 12,500 |
| Mar 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Mar 21, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | -3.70% | 7,500 |
| Mar 20, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | - | 1.25% | 7,000 |
| Mar 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Mar 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1.27% | 12,000 |
| Mar 17, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | - | 3.95% | 28,000 |
| Mar 14, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | - | -5.00% | 152,600 |
| Mar 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Mar 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 5,500 |
| Mar 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 500 |
| Mar 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 7,819 |
| Mar 7, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | -4.76% | 69,500 |
| Mar 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | - |
| Mar 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | 9,500 |
| Mar 4, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | -1.18% | 85,401 |
| Mar 3, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | - | 6.25% | 14,758 |
| Feb 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2.56% | 54,010 |
| Feb 27, 2025 | 0.38 | 0.40 | 0.35 | 0.39 | - | 5.41% | 552,100 |
| Feb 26, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | - | -2.63% | 33,000 |
| Feb 25, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | - | -1.30% | 17,000 |
| Feb 24, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | - | - | 45,500 |
| Feb 21, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | - | - | 28,289 |
| Feb 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 3,500 |
| Feb 19, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | - | -3.75% | 39,500 |
| Feb 18, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | - | 32,000 |
| Feb 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -5.88% | 37,033 |
| Feb 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 1.19% | 4,500 |
| Feb 12, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | - | - | 8,242 |
| Feb 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | - | 50,000 |
| Feb 10, 2025 | 0.38 | 0.45 | 0.38 | 0.42 | - | 5.00% | 136,173 |
| Feb 7, 2025 | 0.38 | 0.40 | 0.36 | 0.40 | - | 6.67% | 644,100 |
| Feb 6, 2025 | 0.39 | 0.39 | 0.35 | 0.38 | - | -9.64% | 111,057 |
| Feb 5, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | - | 1.22% | 35,540 |
| Feb 4, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | - | 5.13% | 47,500 |
| Feb 3, 2025 | 0.42 | 0.43 | 0.39 | 0.39 | - | -7.14% | 207,343 |
| Jan 31, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | - | -2.33% | 54,000 |
| Jan 30, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | - | 10.26% | 128,754 |
| Jan 29, 2025 | 0.35 | 0.41 | 0.35 | 0.39 | - | 13.04% | 217,500 |
| Jan 28, 2025 | 0.29 | 0.35 | 0.29 | 0.35 | - | 15.00% | 155,453 |
| Jan 27, 2025 | 0.33 | 0.33 | 0.28 | 0.30 | - | -7.69% | 212,796 |
| Jan 24, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | - | 12.07% | 291,000 |
| Jan 23, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 13.73% | 519,505 |
| Jan 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -5.56% | 10,000 |
| Jan 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | - | 3,002 |
| Jan 20, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | - | - | 154,500 |
| Jan 17, 2025 | 0.23 | 0.35 | 0.23 | 0.27 | - | 22.73% | 557,625 |