Full Circle Lithium Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.680	0.680	0.680	0.680	0.680	8,000
2023-09-05	0.690	0.690	0.650	0.650	0.650	58,500
2023-09-01	0.680	0.680	0.670	0.670	0.670	46,000
2023-08-31	0.670	0.680	0.670	0.680	0.680	15,000
2023-08-30	0.680	0.680	0.670	0.670	0.670	16,005
2023-08-29	0.680	0.700	0.650	0.650	0.650	67,800
2023-08-28	0.680	0.680	0.650	0.650	0.650	22,504
2023-08-25	0.680	0.680	0.650	0.670	0.670	43,850
2023-08-24	0.680	0.680	0.670	0.670	0.670	15,000
2023-08-23	0.700	0.700	0.680	0.680	0.680	2,500
2023-08-22	0.680	0.680	0.680	0.680	0.680	3,360
2023-08-21	0.690	0.700	0.670	0.680	0.680	60,150
2023-08-18	0.690	0.690	0.670	0.690	0.690	53,108
2023-08-17	0.700	0.720	0.680	0.720	0.720	79,230
2023-08-16	0.680	0.720	0.670	0.690	0.690	35,700
2023-08-15	0.670	0.670	0.670	0.670	0.670	22,100
2023-08-14	0.670	0.690	0.640	0.670	0.670	115,520
2023-08-11	0.670	0.670	0.670	0.670	0.670	3,000
2023-08-10	0.630	0.630	0.630	0.630	0.630	0
2023-08-09	0.630	0.630	0.630	0.630	0.630	5,500
2023-08-08	0.630	0.630	0.630	0.630	0.630	1,620
2023-08-04	0.630	0.660	0.630	0.630	0.630	69,705
2023-08-03	0.660	0.660	0.630	0.660	0.660	6,800
2023-08-02	0.650	0.650	0.630	0.630	0.630	112,400
2023-08-01	0.640	0.690	0.610	0.640	0.640	294,500
2023-07-31	0.650	0.650	0.610	0.630	0.630	72,600
2023-07-28	0.650	0.650	0.610	0.610	0.610	47,650
2023-07-27	0.670	0.670	0.640	0.650	0.650	104,516
2023-07-26	0.690	0.690	0.690	0.690	0.690	1,997
2023-07-25	0.710	0.710	0.710	0.710	0.710	2,000
2023-07-24	0.710	0.710	0.710	0.710	0.710	2,650
2023-07-21	0.700	0.770	0.700	0.770	0.770	20,509
2023-07-20	0.670	0.670	0.670	0.670	0.670	0
2023-07-19	0.700	0.700	0.670	0.670	0.670	14,205
2023-07-18	0.700	0.700	0.700	0.700	0.700	16,000
2023-07-17	0.680	0.680	0.680	0.680	0.680	0
2023-07-14	0.680	0.680	0.670	0.680	0.680	15,000
2023-07-13	0.680	0.680	0.670	0.680	0.680	15,600
2023-07-12	0.680	0.680	0.680	0.680	0.680	2,000
2023-07-11	0.690	0.690	0.670	0.670	0.670	54,750
2023-07-10	0.780	0.780	0.690	0.690	0.690	92,486
2023-07-07	0.790	0.790	0.750	0.750	0.750	21,900
2023-07-06	0.750	0.790	0.750	0.790	0.790	4,800
2023-07-05	0.700	0.770	0.680	0.770	0.770	112,100
2023-07-04	0.680	0.730	0.680	0.720	0.720	180,500
2023-06-30	0.690	0.700	0.680	0.680	0.680	8,446
2023-06-29	0.680	0.700	0.680	0.680	0.680	69,145
2023-06-28	0.660	0.750	0.660	0.680	0.680	264,374
2023-06-27	0.630	0.650	0.620	0.640	0.640	54,000
2023-06-26	0.660	0.660	0.660	0.660	0.660	0
2023-06-23	0.660	0.660	0.660	0.660	0.660	0
2023-06-22	0.660	0.660	0.660	0.660	0.660	0
2023-06-21	0.660	0.660	0.660	0.660	0.660	0
2023-06-20	0.660	0.660	0.660	0.660	0.660	30,000
2023-06-19	0.670	0.670	0.670	0.670	0.670	0
2023-06-16	0.670	0.670	0.620	0.670	0.670	138,700
2023-06-15	0.650	0.650	0.650	0.650	0.650	14,500
2023-06-14	0.660	0.660	0.650	0.650	0.650	100,000
2023-06-13	0.670	0.670	0.670	0.670	0.670	40,500
2023-06-12	0.670	0.700	0.670	0.670	0.670	98,339

← NewerPage 14 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.