Skip to main content
Full Circle Lithium Corp. (TSXV:FCLI)
Canada flag Canada · Delayed Price · Currency is CAD
0.450
+0.050 (12.50%)
At close: Mar 9, 2026

Full Circle Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.360.450.360.450.4512.50%199,293
Mar 6, 20260.370.420.370.400.4011.11%263,318
Mar 5, 20260.380.380.360.360.36-4.00%105,134
Mar 4, 20260.350.390.350.380.388.70%96,127
Mar 3, 20260.360.360.350.350.35-8.00%30,047
Mar 2, 20260.340.390.340.380.3810.29%153,505
Feb 27, 20260.330.350.330.340.34-67,605
Feb 26, 20260.310.340.300.340.3415.25%75,100
Feb 25, 20260.310.310.300.300.30-1.67%16,025
Feb 24, 20260.310.310.300.300.30-3.23%35,504
Feb 23, 20260.300.310.300.310.313.33%8,800
Feb 20, 20260.310.310.300.300.30-3.23%13,299
Feb 19, 20260.310.310.310.310.31-30,000
Feb 18, 20260.310.310.310.310.31-4,500
Feb 17, 20260.340.340.310.310.31-4.62%49,013
Feb 13, 20260.320.330.310.330.33-2.99%20,562
Feb 12, 20260.340.340.340.340.341.52%12,000
Feb 11, 20260.340.340.320.330.33-4.35%41,214
Feb 10, 20260.350.350.330.350.35-19,768
Feb 9, 20260.380.380.340.350.35-8.00%83,208
Feb 6, 20260.380.390.370.380.38-38,500
Feb 5, 20260.390.390.370.380.38-1.32%18,000
Feb 4, 20260.380.380.380.380.38-20,500
Feb 3, 20260.360.380.360.380.382.70%21,649
Feb 2, 20260.370.370.370.370.37-29,905
Jan 30, 20260.370.370.370.370.37-2.63%129,448
Jan 29, 20260.370.390.360.380.382.70%1,014,489
Jan 28, 20260.380.380.360.370.37-1.33%50,314
Jan 27, 20260.380.380.360.380.38-2.60%43,560
Jan 26, 20260.360.390.360.390.39-87,694
Jan 23, 20260.430.430.380.390.39-8.33%138,400
Jan 22, 20260.390.450.390.420.425.00%184,000
Jan 21, 20260.370.410.360.400.409.59%223,936
Jan 20, 20260.360.370.340.370.37-96,100
Jan 19, 20260.370.370.370.370.37-2.67%24,429
Jan 16, 20260.380.380.370.380.38-20,590
Jan 15, 20260.390.390.380.380.38-6.25%81,580
Jan 14, 20260.400.400.390.400.402.56%33,501
Jan 13, 20260.400.400.390.390.39-2.50%18,900
Jan 12, 20260.420.420.400.400.40-8.05%108,890
Jan 9, 20260.440.440.430.440.44-1.14%32,531
Jan 8, 20260.430.440.430.440.442.33%17,645
Jan 7, 20260.420.430.420.430.432.38%69,803
Jan 6, 20260.390.420.380.420.425.00%72,200
Jan 5, 20260.410.410.400.400.40-1.23%66,907
Jan 2, 20260.400.410.390.410.41-1.22%15,226
Dec 31, 20250.350.410.340.410.4120.59%102,258
Dec 30, 20250.340.340.340.340.34-12,000
Dec 29, 20250.340.340.320.340.34-32,164
Dec 24, 20250.340.340.340.340.34-6,000
Dec 23, 20250.350.350.340.340.34-6.85%42,724
Dec 22, 20250.350.370.350.370.374.29%25,604
Dec 19, 20250.350.360.350.350.351.45%12,000
Dec 18, 20250.350.360.350.350.35-1.43%22,880
Dec 17, 20250.340.350.330.350.35-87,010
Dec 16, 20250.350.350.350.350.351.45%3,931
Dec 15, 20250.360.360.340.350.35-2.82%68,577
Dec 12, 20250.360.360.350.360.36-1.39%34,167
Dec 11, 20250.350.360.350.360.36-195,650
Dec 10, 20250.370.370.360.360.36-4.00%133,509
Dec 9, 20250.370.380.360.380.381.35%48,000
Dec 8, 20250.360.370.360.370.372.78%15,393
Dec 5, 20250.380.380.360.360.36-4.00%227,189
Dec 4, 20250.380.380.380.380.381.35%1,500
Dec 3, 20250.380.380.360.370.37-3.90%124,070
Dec 2, 20250.370.390.370.390.394.05%67,431
Dec 1, 20250.370.370.360.370.371.37%60,635
Nov 28, 20250.370.380.360.370.37-1.35%20,000
Nov 27, 20250.380.380.370.370.37-1.33%43,500
Nov 26, 20250.400.400.370.380.38-3.85%66,523
Nov 25, 20250.380.400.380.390.392.63%82,630
Nov 24, 20250.380.380.370.380.38-1.30%80,900
Nov 21, 20250.380.390.350.390.392.67%149,700
Nov 20, 20250.370.390.360.380.381.35%303,500
Nov 19, 20250.350.370.350.370.375.71%29,625
Nov 18, 20250.380.380.330.350.35-6.67%275,029
Nov 17, 20250.360.380.360.380.38-103,622
Nov 14, 20250.380.380.360.380.38-1.32%98,448
Nov 13, 20250.350.380.350.380.388.57%194,922
Nov 12, 20250.360.360.330.350.352.94%249,606
Nov 11, 20250.360.360.340.340.34-4.23%29,005
Nov 10, 20250.350.360.350.360.361.43%44,501
Nov 7, 20250.370.370.340.350.35-1.41%26,000
Nov 6, 20250.370.370.340.360.36-2.74%149,500
Nov 5, 20250.380.380.360.370.37-1.35%39,000
Nov 4, 20250.380.390.360.370.37-3.90%42,925
Nov 3, 20250.380.410.370.390.394.05%222,300
Oct 31, 20250.360.370.360.370.371.37%29,500
Oct 30, 20250.370.370.350.370.372.82%152,225
Oct 29, 20250.360.370.360.360.36-127,205
Oct 28, 20250.320.360.320.360.362.90%107,045
Oct 27, 20250.310.350.310.350.3511.29%283,540
Oct 24, 20250.310.310.300.310.311.64%57,000
Oct 23, 20250.300.310.300.310.311.67%100,500
Oct 22, 20250.290.310.280.300.305.26%201,292
Oct 21, 20250.300.300.280.290.29-5.00%77,630
Oct 20, 20250.300.310.290.300.30-1.64%43,768
Oct 17, 20250.280.310.280.310.3110.91%468,972
Oct 16, 20250.250.280.250.280.285.77%121,000
Oct 15, 20250.250.260.250.260.264.00%61,965