Full Circle Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.45	0.47	0.43	0.43	0.43	-4.44%	89,715
May 19, 2026	0.45	0.46	0.44	0.45	0.45	4.65%	76,102
May 15, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	19,036
May 14, 2026	0.45	0.46	0.44	0.45	0.45	1.12%	83,043
May 13, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	17,214
May 12, 2026	0.45	0.45	0.44	0.44	0.44	-	79,000
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	-	57,110
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