Full Circle Lithium Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.300	0.300	0.300	0.300	0.300	6,000
2024-05-23	0.300	0.300	0.285	0.300	0.300	21,500
2024-05-22	0.305	0.305	0.300	0.300	0.300	13,029
2024-05-21	0.350	0.350	0.350	0.350	0.350	5,000
2024-05-17	0.340	0.350	0.340	0.350	0.350	32,558
2024-05-16	0.340	0.340	0.340	0.340	0.340	0
2024-05-15	0.340	0.340	0.340	0.340	0.340	978
2024-05-14	0.350	0.350	0.350	0.350	0.350	0
2024-05-13	0.375	0.375	0.350	0.350	0.350	6,000
2024-05-10	0.375	0.375	0.375	0.375	0.375	500
2024-05-09	0.390	0.390	0.390	0.390	0.390	0
2024-05-08	0.395	0.395	0.390	0.390	0.390	5,500
2024-05-07	0.390	0.390	0.390	0.390	0.390	0
2024-05-06	0.410	0.410	0.390	0.390	0.390	13,000
2024-05-03	0.410	0.410	0.410	0.410	0.410	0
2024-05-02	0.410	0.410	0.410	0.410	0.410	500
2024-05-01	0.410	0.410	0.410	0.410	0.410	0
2024-04-30	0.390	0.410	0.375	0.410	0.410	9,000
2024-04-29	0.380	0.380	0.340	0.340	0.340	1,500
2024-04-26	0.340	0.340	0.335	0.335	0.335	5,653
2024-04-25	0.420	0.420	0.420	0.420	0.420	0
2024-04-24	0.420	0.420	0.420	0.420	0.420	0
2024-04-23	0.420	0.420	0.420	0.420	0.420	0
2024-04-22	0.420	0.420	0.420	0.420	0.420	0
2024-04-19	0.420	0.420	0.420	0.420	0.420	0
2024-04-18	0.420	0.420	0.420	0.420	0.420	2,000
2024-04-17	0.400	0.400	0.400	0.400	0.400	0
2024-04-16	0.400	0.400	0.400	0.400	0.400	0
2024-04-15	0.400	0.400	0.400	0.400	0.400	7,500
2024-04-12	0.380	0.380	0.380	0.380	0.380	0
2024-04-11	0.380	0.380	0.380	0.380	0.380	0
2024-04-10	0.380	0.380	0.380	0.380	0.380	0
2024-04-09	0.375	0.380	0.375	0.380	0.380	16,000
2024-04-08	0.385	0.385	0.375	0.375	0.375	13,020
2024-04-05	0.410	0.410	0.410	0.410	0.410	500
2024-04-04	0.410	0.410	0.410	0.410	0.410	5,000
2024-04-03	0.410	0.410	0.410	0.410	0.410	3,500
2024-04-02	0.405	0.420	0.405	0.410	0.410	9,000
2024-04-01	0.420	0.420	0.420	0.420	0.420	0
2024-03-28	0.395	0.475	0.395	0.420	0.420	56,500
2024-03-27	0.400	0.400	0.400	0.400	0.400	3,000
2024-03-26	0.400	0.400	0.360	0.365	0.365	39,500
2024-03-25	0.420	0.435	0.400	0.400	0.400	38,000
2024-03-22	0.435	0.440	0.420	0.420	0.420	13,500
2024-03-21	0.440	0.440	0.435	0.435	0.435	2,000
2024-03-20	0.440	0.440	0.440	0.440	0.440	0
2024-03-19	0.465	0.465	0.440	0.440	0.440	12,000
2024-03-18	0.475	0.475	0.450	0.450	0.450	1,500
2024-03-15	0.490	0.490	0.475	0.475	0.475	8,500
2024-03-14	0.500	0.500	0.495	0.495	0.495	1,000
2024-03-13	0.470	0.470	0.470	0.470	0.470	0
2024-03-12	0.450	0.480	0.440	0.470	0.470	108,500
2024-03-11	0.450	0.450	0.450	0.450	0.450	500
2024-03-08	0.490	0.490	0.450	0.450	0.450	2,500
2024-03-07	0.425	0.450	0.380	0.450	0.450	29,500
2024-03-06	0.475	0.475	0.400	0.420	0.420	84,000
2024-03-05	0.470	0.470	0.470	0.470	0.470	0
2024-03-04	0.470	0.470	0.470	0.470	0.470	500
2024-03-01	0.500	0.500	0.480	0.480	0.480	16,500
2024-02-29	0.485	0.485	0.470	0.470	0.470	13,545

← NewerPage 11 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.