Full Circle Lithium Corp. (TSXV:FCLI)
Canada
· Delayed Price · Currency is CAD 0.2800
-0.0050 (-1.75%)
Sep 26, 2025, 9:30 AM EDT
Full Circle Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 80,166 |
| Sep 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 208,140 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 788,000 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 37,000 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 312,070 |
| Sep 19, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 191,354 |
| Sep 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 214,623 |
| Sep 17, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 165,500 |
| Sep 16, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 114,916 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 142,128 |
| Sep 12, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 7.84% | 289,590 |
| Sep 11, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 107,700 |
| Sep 10, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.20% | 860,200 |
| Sep 9, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 723,500 |
| Sep 8, 2025 | 0.25 | 0.29 | 0.24 | 0.25 | 0.25 | - | 553,400 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 40,506 |
| Sep 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 11.36% | 23,000 |
| Sep 3, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 97,000 |
| Sep 2, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 9,500 |
| Aug 29, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 2.27% | 36,009 |
| Aug 28, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 77,000 |
| Aug 27, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 407,500 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.17% | 506,100 |
| Aug 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 113,110 |
| Aug 22, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 91,750 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 23,591 |
| Aug 20, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 48,508 |
| Aug 19, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.52% | 18,000 |
| Aug 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 41,700 |
| Aug 15, 2025 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | -4.17% | 33,500 |
| Aug 14, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | - | 45,600 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7,000 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 23,520 |
| Aug 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 600 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 6, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 43,876 |
| Aug 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 1, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 12,050 |
| Jul 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 12,000 |
| Jul 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 6,000 |
| Jul 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 14,500 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 25,288 |
| Jul 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 31,550 |
| Jul 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 51,500 |
| Jul 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.67% | 2,000 |
| Jul 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 28,332 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -10.00% | 41,132 |
| Jul 18, 2025 | 0.28 | 0.33 | 0.24 | 0.25 | 0.25 | 13.64% | 109,880 |
| Jul 17, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 8,000 |