Full Circle Lithium Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.610	0.610	0.610	0.610	0.610	2,250
2023-11-29	0.630	0.630	0.630	0.630	0.630	1,100
2023-11-28	0.630	0.630	0.630	0.630	0.630	11,147
2023-11-27	0.550	0.580	0.550	0.580	0.580	3,450
2023-11-24	0.570	0.650	0.570	0.580	0.580	34,700
2023-11-23	0.570	0.570	0.570	0.570	0.570	1,000
2023-11-22	0.500	0.560	0.500	0.560	0.560	79,000
2023-11-21	0.485	0.510	0.470	0.500	0.500	68,758
2023-11-20	0.450	0.470	0.440	0.460	0.460	31,500
2023-11-17	0.470	0.490	0.460	0.460	0.460	42,000
2023-11-16	0.490	0.500	0.460	0.470	0.470	172,500
2023-11-15	0.465	0.465	0.460	0.460	0.460	3,500
2023-11-14	0.495	0.495	0.445	0.450	0.450	16,578
2023-11-13	0.440	0.460	0.440	0.440	0.440	2,005
2023-11-10	0.440	0.440	0.435	0.435	0.435	10,500
2023-11-09	0.470	0.470	0.470	0.470	0.470	0
2023-11-08	0.470	0.470	0.470	0.470	0.470	500
2023-11-07	0.480	0.495	0.480	0.495	0.495	1,585
2023-11-06	0.425	0.490	0.425	0.490	0.490	2,405
2023-11-03	0.510	0.510	0.500	0.500	0.500	19,000
2023-11-02	0.510	0.520	0.500	0.520	0.520	127,257
2023-11-01	0.570	0.570	0.540	0.540	0.540	33,240
2023-10-31	0.570	0.570	0.570	0.570	0.570	16,500
2023-10-30	0.600	0.600	0.540	0.570	0.570	39,405
2023-10-27	0.600	0.600	0.570	0.570	0.570	47,500
2023-10-26	0.600	0.650	0.600	0.600	0.600	22,000
2023-10-25	0.650	0.650	0.620	0.620	0.620	34,000
2023-10-24	0.700	0.730	0.660	0.660	0.660	159,037
2023-10-23	0.660	0.690	0.660	0.680	0.680	39,100
2023-10-20	0.650	0.650	0.650	0.650	0.650	0
2023-10-19	0.610	0.680	0.600	0.650	0.650	43,532
2023-10-18	0.620	0.680	0.620	0.620	0.620	9,000
2023-10-17	0.640	0.640	0.640	0.640	0.640	26,500
2023-10-16	0.600	0.610	0.600	0.610	0.610	4,000
2023-10-13	0.590	0.590	0.590	0.590	0.590	0
2023-10-12	0.570	0.590	0.540	0.590	0.590	14,858
2023-10-11	0.560	0.560	0.560	0.560	0.560	0
2023-10-10	0.560	0.560	0.560	0.560	0.560	0
2023-10-06	0.560	0.600	0.560	0.560	0.560	6,000
2023-10-05	0.560	0.560	0.560	0.560	0.560	0
2023-10-04	0.570	0.580	0.540	0.560	0.560	25,919
2023-10-03	0.620	0.620	0.560	0.560	0.560	4,580
2023-10-02	0.560	0.560	0.560	0.560	0.560	0
2023-09-29	0.560	0.560	0.560	0.560	0.560	12,710
2023-09-28	0.560	0.560	0.500	0.560	0.560	75,365
2023-09-27	0.560	0.620	0.560	0.580	0.580	8,000
2023-09-26	0.600	0.610	0.560	0.560	0.560	7,000
2023-09-25	0.590	0.590	0.560	0.560	0.560	2,500
2023-09-22	0.590	0.630	0.570	0.570	0.570	9,500
2023-09-21	0.580	0.590	0.570	0.570	0.570	14,890
2023-09-20	0.600	0.600	0.580	0.580	0.580	4,400
2023-09-19	0.600	0.600	0.570	0.570	0.570	5,100
2023-09-18	0.590	0.620	0.570	0.570	0.570	31,395
2023-09-15	0.610	0.610	0.590	0.590	0.590	33,544
2023-09-14	0.590	0.640	0.560	0.560	0.560	51,000
2023-09-13	0.560	0.600	0.560	0.600	0.600	49,000
2023-09-12	0.600	0.600	0.560	0.560	0.560	24,172
2023-09-11	0.640	0.640	0.600	0.600	0.600	41,196
2023-09-08	0.630	0.640	0.630	0.640	0.640	32,178
2023-09-07	0.670	0.670	0.630	0.630	0.630	36,519

← NewerPage 13 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.