Full Circle Lithium Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.500	0.500	0.480	0.480	0.480	5,500
2024-02-27	0.480	0.480	0.480	0.480	0.480	500
2024-02-26	0.500	0.500	0.480	0.480	0.480	27,740
2024-02-23	0.470	0.470	0.470	0.470	0.470	630
2024-02-22	0.470	0.470	0.470	0.470	0.470	10,560
2024-02-21	0.480	0.480	0.480	0.480	0.480	500
2024-02-20	0.500	0.500	0.470	0.470	0.470	19,823
2024-02-16	0.450	0.500	0.420	0.450	0.450	50,465
2024-02-15	0.440	0.440	0.400	0.400	0.400	3,500
2024-02-14	0.445	0.445	0.400	0.400	0.400	3,000
2024-02-13	0.450	0.450	0.450	0.450	0.450	0
2024-02-12	0.430	0.450	0.430	0.450	0.450	13,000
2024-02-09	0.455	0.455	0.430	0.430	0.430	11,553
2024-02-08	0.460	0.460	0.450	0.450	0.450	1,525
2024-02-07	0.460	0.460	0.460	0.460	0.460	2,585
2024-02-06	0.480	0.480	0.460	0.460	0.460	5,001
2024-02-05	0.530	0.530	0.480	0.480	0.480	27,643
2024-02-02	0.530	0.530	0.520	0.520	0.520	5,943
2024-02-01	0.520	0.520	0.520	0.520	0.520	9,200
2024-01-31	0.500	0.510	0.500	0.500	0.500	40,600
2024-01-30	0.465	0.465	0.430	0.460	0.460	114,400
2024-01-29	0.420	0.420	0.360	0.370	0.370	62,500
2024-01-26	0.440	0.440	0.420	0.420	0.420	8,600
2024-01-25	0.410	0.410	0.410	0.410	0.410	2,200
2024-01-24	0.420	0.420	0.410	0.410	0.410	5,000
2024-01-23	0.410	0.410	0.380	0.380	0.380	79,000
2024-01-22	0.415	0.415	0.400	0.400	0.400	18,282
2024-01-19	0.440	0.450	0.400	0.430	0.430	19,500
2024-01-18	0.450	0.450	0.420	0.420	0.420	6,000
2024-01-17	0.450	0.450	0.450	0.450	0.450	5,000
2024-01-16	0.480	0.485	0.450	0.450	0.450	26,000
2024-01-15	0.480	0.480	0.480	0.480	0.480	0
2024-01-12	0.500	0.500	0.480	0.480	0.480	32,500
2024-01-11	0.500	0.500	0.480	0.500	0.500	125,700
2024-01-10	0.510	0.510	0.510	0.510	0.510	0
2024-01-09	0.550	0.550	0.510	0.510	0.510	2,790
2024-01-08	0.540	0.550	0.530	0.530	0.530	12,000
2024-01-05	0.540	0.540	0.540	0.540	0.540	3,500
2024-01-04	0.550	0.550	0.550	0.550	0.550	25,000
2024-01-03	0.590	0.590	0.580	0.580	0.580	1,000
2024-01-02	0.620	0.620	0.580	0.580	0.580	1,742
2023-12-29	0.580	0.600	0.560	0.580	0.580	25,400
2023-12-28	0.550	0.620	0.530	0.580	0.580	34,628
2023-12-27	0.530	0.550	0.530	0.550	0.550	3,701
2023-12-22	0.520	0.520	0.480	0.480	0.480	13,000
2023-12-21	0.500	0.500	0.500	0.500	0.500	2,400
2023-12-20	0.550	0.550	0.500	0.500	0.500	29,000
2023-12-19	0.540	0.540	0.540	0.540	0.540	0
2023-12-18	0.530	0.540	0.520	0.540	0.540	6,000
2023-12-15	0.530	0.530	0.460	0.500	0.500	158,200
2023-12-14	0.560	0.560	0.520	0.520	0.520	19,500
2023-12-13	0.550	0.550	0.530	0.530	0.530	11,758
2023-12-12	0.550	0.550	0.550	0.550	0.550	0
2023-12-11	0.550	0.550	0.550	0.550	0.550	23,500
2023-12-08	0.550	0.560	0.550	0.560	0.560	5,010
2023-12-07	0.560	0.560	0.550	0.550	0.550	31,000
2023-12-06	0.600	0.600	0.600	0.600	0.600	0
2023-12-05	0.600	0.600	0.600	0.600	0.600	500
2023-12-04	0.550	0.570	0.550	0.570	0.570	27,200
2023-12-01	0.590	0.600	0.550	0.550	0.550	42,180

← NewerPage 12 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.