Full Circle Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 2, 2026	0.34	0.39	0.34	0.38	0.38	10.29%	153,505
Feb 27, 2026	0.33	0.35	0.33	0.34	0.34	-	67,605
Feb 26, 2026	0.31	0.34	0.30	0.34	0.34	15.25%	75,100
Feb 25, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	16,025
Feb 24, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	35,504
Feb 23, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	8,800
Feb 20, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	13,299
Feb 19, 2026	0.31	0.31	0.31	0.31	0.31	-	30,000
Feb 18, 2026	0.31	0.31	0.31	0.31	0.31	-	4,500
Feb 17, 2026	0.34	0.34	0.31	0.31	0.31	-4.62%	49,013
Feb 13, 2026	0.32	0.33	0.31	0.33	0.33	-2.99%	20,562
Feb 12, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	12,000
Feb 11, 2026	0.34	0.34	0.32	0.33	0.33	-4.35%	41,214
Feb 10, 2026	0.35	0.35	0.33	0.35	0.35	-	19,768
Feb 9, 2026	0.38	0.38	0.34	0.35	0.35	-8.00%	83,208
Feb 6, 2026	0.38	0.39	0.37	0.38	0.38	-	38,500
Feb 5, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	18,000
Feb 4, 2026	0.38	0.38	0.38	0.38	0.38	-	20,500
Feb 3, 2026	0.36	0.38	0.36	0.38	0.38	2.70%	21,649
Feb 2, 2026	0.37	0.37	0.37	0.37	0.37	-	29,905
Jan 30, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	129,448
Jan 29, 2026	0.37	0.39	0.36	0.38	0.38	2.70%	1,014,489
Jan 28, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	50,314
Jan 27, 2026	0.38	0.38	0.36	0.38	0.38	-2.60%	43,560
Jan 26, 2026	0.36	0.39	0.36	0.39	0.39	-	87,694
Jan 23, 2026	0.43	0.43	0.38	0.39	0.39	-8.33%	138,400
Jan 22, 2026	0.39	0.45	0.39	0.42	0.42	5.00%	184,000
Jan 21, 2026	0.37	0.41	0.36	0.40	0.40	9.59%	223,936
Jan 20, 2026	0.36	0.37	0.34	0.37	0.37	-	96,100
Jan 19, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	24,429
Jan 16, 2026	0.38	0.38	0.37	0.38	0.38	-	20,590
Jan 15, 2026	0.39	0.39	0.38	0.38	0.38	-6.25%	81,580
Jan 14, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	33,501
Jan 13, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	18,900
Jan 12, 2026	0.42	0.42	0.40	0.40	0.40	-8.05%	108,890
Jan 9, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	32,531
Jan 8, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	17,645
Jan 7, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	69,803
Jan 6, 2026	0.39	0.42	0.38	0.42	0.42	5.00%	72,200
Jan 5, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	66,907
Jan 2, 2026	0.40	0.41	0.39	0.41	0.41	-1.22%	15,226
Dec 31, 2025	0.35	0.41	0.34	0.41	0.41	20.59%	102,258
Dec 30, 2025	0.34	0.34	0.34	0.34	0.34	-	12,000
Dec 29, 2025	0.34	0.34	0.32	0.34	0.34	-	32,164
Dec 24, 2025	0.34	0.34	0.34	0.34	0.34	-	6,000
Dec 23, 2025	0.35	0.35	0.34	0.34	0.34	-6.85%	42,724
Dec 22, 2025	0.35	0.37	0.35	0.37	0.37	4.29%	25,604
Dec 19, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	12,000
Dec 18, 2025	0.35	0.36	0.35	0.35	0.35	-1.43%	22,880
Dec 17, 2025	0.34	0.35	0.33	0.35	0.35	-	87,010
Dec 16, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	3,931
Dec 15, 2025	0.36	0.36	0.34	0.35	0.35	-2.82%	68,577
Dec 12, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	34,167
Dec 11, 2025	0.35	0.36	0.35	0.36	0.36	-	195,650
Dec 10, 2025	0.37	0.37	0.36	0.36	0.36	-4.00%	133,509
Dec 9, 2025	0.37	0.38	0.36	0.38	0.38	1.35%	48,000
Dec 8, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	15,393
Dec 5, 2025	0.38	0.38	0.36	0.36	0.36	-4.00%	227,189
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