Full Circle Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.39	0.41	0.39	0.41	0.41	1.25%	78,000
Jul 30, 2026	0.41	0.41	0.40	0.40	0.40	-3.61%	31,500
Jul 29, 2026	0.39	0.42	0.39	0.42	0.42	6.41%	44,680
Jul 28, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	7,325
Jul 27, 2026	0.40	0.40	0.39	0.40	0.40	-	12,700
Jul 24, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	6,607
Jul 23, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	10,197
Jul 22, 2026	0.39	0.41	0.38	0.41	0.41	6.49%	84,822
Jul 21, 2026	0.39	0.39	0.38	0.39	0.39	-	2,700
Jul 20, 2026	0.39	0.40	0.39	0.39	0.39	-	36,400
Jul 17, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	16,800
Jul 16, 2026	0.40	0.40	0.39	0.39	0.39	-3.70%	40,825
Jul 15, 2026	0.40	0.41	0.40	0.41	0.41	-	75,210
Jul 14, 2026	0.41	0.41	0.41	0.41	0.41	-	17,849
Jul 13, 2026	0.42	0.42	0.40	0.41	0.41	-3.57%	411,861
Jul 10, 2026	0.42	0.42	0.42	0.42	0.42	-	88,000
Jul 9, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	103,000
Jul 8, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	37,500
Jul 7, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	5,486
Jul 6, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	7,000
Jul 3, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	6,278
Jul 2, 2026	0.41	0.42	0.40	0.41	0.41	-1.20%	63,400
Jun 30, 2026	0.42	0.42	0.42	0.42	0.42	-2.35%	13,500
Jun 29, 2026	0.43	0.43	0.42	0.43	0.43	-	52,963
Jun 26, 2026	0.43	0.43	0.42	0.43	0.43	-	125,808
Jun 25, 2026	0.41	0.43	0.41	0.43	0.43	1.19%	236,500
Jun 23, 2026	0.42	0.43	0.40	0.42	0.42	-1.18%	92,800
Jun 22, 2026	0.43	0.43	0.42	0.43	0.43	2.41%	125,242
Jun 19, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	4,580
Jun 18, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	4,700
Jun 17, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	55,000
Jun 16, 2026	0.42	0.42	0.42	0.42	0.42	-	1,100
Jun 15, 2026	0.42	0.42	0.42	0.42	0.42	-	3,000
Jun 12, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	26,000
Jun 11, 2026	0.41	0.41	0.40	0.41	0.41	-1.20%	46,000
Jun 10, 2026	0.42	0.42	0.41	0.42	0.42	-	47,012
Jun 9, 2026	0.43	0.43	0.41	0.42	0.42	-3.49%	20,700
Jun 8, 2026	0.41	0.43	0.41	0.43	0.43	7.50%	175,279
Jun 5, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	44,622
Jun 4, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	27,900
Jun 3, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	7,556
Jun 2, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	1,000
Jun 1, 2026	0.43	0.43	0.42	0.42	0.42	-	3,195
May 29, 2026	0.42	0.42	0.42	0.42	0.42	-	32,000
May 28, 2026	0.42	0.42	0.42	0.42	0.42	-	2,040
May 27, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	76,400
May 26, 2026	0.44	0.45	0.43	0.43	0.43	-	113,466
May 25, 2026	0.44	0.44	0.43	0.43	0.43	-3.37%	20,400
May 22, 2026	0.45	0.45	0.45	0.45	0.45	-	14,362
May 21, 2026	0.44	0.45	0.44	0.45	0.45	3.49%	5,500