Full Circle Lithium Corp. (TSXV:FCLI)
Canada
· Delayed Price · Currency is CAD 0.2500
+0.0350 (16.28%)
Jul 11, 2025, 4:00 PM EDT
Full Circle Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jul 14, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -16.00% | 26,914 |
| Jul 11, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | - | 16.28% | 71,000 |
| Jul 10, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | - | 7,500 |
| Jul 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 500 |
| Jul 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.88% | 4,741 |
| Jul 4, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | - | -18.00% | 60,480 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2.04% | 1,351 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -3.92% | 2,200 |
| Jun 30, 2025 | 0.23 | 0.26 | 0.22 | 0.26 | - | 15.91% | 34,000 |
| Jun 27, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | - | -2.22% | 25,000 |
| Jun 26, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | - | - | 21,000 |
| Jun 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -6.25% | 7,000 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.00% | 2,000 |
| Jun 23, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | - | 10,400 |
| Jun 20, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | - | -3.85% | 32,012 |
| Jun 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 4,500 |
| Jun 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -3.70% | 31,700 |
| Jun 17, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | - | - | 47,145 |
| Jun 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -12.90% | 34,500 |
| Jun 13, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | - | 6.90% | 6,500 |
| Jun 12, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | -6.45% | 42,000 |
| Jun 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | 5,000 |
| Jun 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 10.71% | 1,000 |
| Jun 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 6, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | - | -8.20% | 10,000 |
| Jun 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3.39% | 8,500 |
| Jun 4, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | - | 5.36% | 16,000 |
| Jun 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jun 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -8.20% | 500 |
| May 30, 2025 | 0.31 | 0.31 | 0.28 | 0.31 | - | - | 4,500 |
| May 29, 2025 | 0.30 | 0.31 | 0.28 | 0.31 | - | 8.93% | 36,500 |
| May 28, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -6.67% | 9,500 |
| May 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.64% | 8,000 |
| May 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| May 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 7.02% | 500 |
| May 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -5.00% | 8,220 |
| May 21, 2025 | 0.27 | 0.34 | 0.27 | 0.30 | - | 13.21% | 62,500 |
| May 20, 2025 | 0.32 | 0.32 | 0.27 | 0.27 | - | -5.36% | 102,626 |
| May 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -6.67% | 4,515 |
| May 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 10,000 |
| May 14, 2025 | 0.32 | 0.32 | 0.28 | 0.30 | - | -6.25% | 53,000 |
| May 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| May 12, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | - | -1.54% | 22,500 |
| May 9, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | - | 12.07% | 10,258 |
| May 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| May 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| May 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 25,000 |
| May 5, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | 3.57% | 33,000 |