Full Circle Lithium Corp. (TSXV:FCLI)
Canada
· Delayed Price · Currency is CAD 0.375
+0.005 (1.35%)
At close: Dec 4, 2025
Full Circle Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | - | -2.67% | 191,150 |
| Dec 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.35% | 1,500 |
| Dec 3, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -3.90% | 124,070 |
| Dec 2, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 4.05% | 67,431 |
| Dec 1, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.37% | 60,635 |
| Nov 28, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -1.35% | 20,000 |
| Nov 27, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 43,500 |
| Nov 26, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -3.85% | 66,523 |
| Nov 25, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 82,630 |
| Nov 24, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.30% | 80,900 |
| Nov 21, 2025 | 0.38 | 0.39 | 0.35 | 0.39 | 0.39 | 2.67% | 149,700 |
| Nov 20, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 1.35% | 303,500 |
| Nov 19, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.71% | 29,625 |
| Nov 18, 2025 | 0.38 | 0.38 | 0.33 | 0.35 | 0.35 | -6.67% | 275,029 |
| Nov 17, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | - | 103,622 |
| Nov 14, 2025 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | -1.32% | 98,448 |
| Nov 13, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 8.57% | 194,922 |
| Nov 12, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | 2.94% | 249,606 |
| Nov 11, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -4.23% | 29,005 |
| Nov 10, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 44,501 |
| Nov 7, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -1.41% | 26,000 |
| Nov 6, 2025 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -2.74% | 149,500 |
| Nov 5, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.35% | 39,000 |
| Nov 4, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -3.90% | 42,925 |
| Nov 3, 2025 | 0.38 | 0.41 | 0.37 | 0.39 | 0.39 | 4.05% | 222,300 |
| Oct 31, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.37% | 29,500 |
| Oct 30, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | 2.82% | 152,225 |
| Oct 29, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 127,205 |
| Oct 28, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 2.90% | 107,045 |
| Oct 27, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 11.29% | 283,540 |
| Oct 24, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 57,000 |
| Oct 23, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 100,500 |
| Oct 22, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 5.26% | 201,292 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.00% | 77,630 |
| Oct 20, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 43,768 |
| Oct 17, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 10.91% | 468,972 |
| Oct 16, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 5.77% | 121,000 |
| Oct 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 61,965 |
| Oct 14, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 239,360 |
| Oct 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 130,404 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 726,000 |
| Oct 8, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 33,900 |
| Oct 7, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 724,957 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 39,037 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 90,879 |
| Oct 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 158,400 |
| Oct 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 46,000 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 61,500 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 738,593 |
| 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 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 600 |
| Aug 6, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 43,876 |
| 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 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -16.00% | 26,914 |
| Jul 11, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 16.28% | 71,000 |
| Jul 10, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 7,500 |
| Jul 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 500 |