Full Circle Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.45	0.45	0.44	0.44	-	-	1,992
May 11, 2026	0.44	0.44	0.44	0.44	0.44	-	1,008
May 8, 2026	0.44	0.45	0.44	0.44	0.44	-	19,000
May 7, 2026	0.43	0.44	0.43	0.44	0.44	1.15%	20,500
May 6, 2026	0.44	0.44	0.44	0.44	0.44	-	14,801
May 5, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	21,500
May 4, 2026	0.44	0.44	0.44	0.44	0.44	-	86,025
May 1, 2026	0.45	0.45	0.44	0.44	0.44	-	48,110
Apr 30, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	42,050
Apr 29, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	50,958
Apr 28, 2026	0.48	0.48	0.46	0.47	0.47	-3.12%	87,025
Apr 27, 2026	0.49	0.50	0.48	0.48	0.48	-1.03%	99,986
Apr 24, 2026	0.48	0.49	0.48	0.49	0.49	2.11%	23,569
Apr 23, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	73,700
Apr 22, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	76,785
Apr 21, 2026	0.46	0.47	0.45	0.45	0.45	-	83,520
Apr 20, 2026	0.44	0.47	0.44	0.45	0.45	2.27%	57,577
Apr 17, 2026	0.45	0.45	0.44	0.44	0.44	-3.30%	50,000
Apr 16, 2026	0.47	0.47	0.46	0.46	0.46	-3.19%	30,701
Apr 15, 2026	0.45	0.47	0.45	0.47	0.47	-	80,904
Apr 14, 2026	0.44	0.47	0.44	0.47	0.47	8.05%	268,805
Apr 13, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	45,655
Apr 10, 2026	0.43	0.43	0.42	0.43	0.43	1.18%	66,700
Apr 9, 2026	0.41	0.43	0.41	0.43	0.43	-	16,200
Apr 8, 2026	0.41	0.44	0.41	0.43	0.43	7.59%	62,585
Apr 7, 2026	0.42	0.42	0.40	0.40	0.40	-4.82%	48,700
Apr 6, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	4,554
Apr 2, 2026	0.45	0.45	0.42	0.43	0.43	-6.59%	32,700
Apr 1, 2026	0.42	0.46	0.42	0.46	0.46	8.33%	142,200
Mar 31, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	66,000
Mar 30, 2026	0.40	0.41	0.40	0.40	0.40	-	39,000
Mar 27, 2026	0.40	0.40	0.35	0.40	0.40	-	109,900
Mar 26, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	12,656
Mar 25, 2026	0.41	0.42	0.39	0.40	0.40	-1.25%	49,592
Mar 24, 2026	0.36	0.41	0.36	0.40	0.40	12.68%	100,814
Mar 23, 2026	0.37	0.38	0.35	0.36	0.36	-2.74%	43,614
Mar 20, 2026	0.40	0.40	0.37	0.37	0.37	-7.59%	32,200
Mar 19, 2026	0.41	0.41	0.39	0.40	0.40	-4.82%	34,750
Mar 18, 2026	0.42	0.43	0.41	0.42	0.42	-3.49%	56,550
Mar 17, 2026	0.42	0.43	0.41	0.43	0.43	3.61%	142,564
Mar 16, 2026	0.38	0.42	0.37	0.42	0.42	18.57%	65,488
Mar 13, 2026	0.37	0.37	0.35	0.35	0.35	-7.89%	151,478
Mar 12, 2026	0.43	0.43	0.38	0.38	0.38	-11.63%	184,559
Mar 11, 2026	0.45	0.45	0.43	0.43	0.43	-6.52%	57,827
Mar 10, 2026	0.45	0.48	0.45	0.46	0.46	2.22%	157,674
Mar 9, 2026	0.36	0.45	0.36	0.45	0.45	12.50%	199,293
Mar 6, 2026	0.37	0.42	0.37	0.40	0.40	11.11%	263,318
Mar 5, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	105,134
Mar 4, 2026	0.35	0.39	0.35	0.38	0.38	8.70%	96,127
Mar 3, 2026	0.36	0.36	0.35	0.35	0.35	-8.00%	30,047