Full Circle Lithium Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.390	0.395	0.385	0.385	0.385	36,400
2026-07-17	0.390	0.390	0.385	0.385	0.385	16,800
2026-07-16	0.400	0.400	0.385	0.390	0.390	40,825
2026-07-15	0.400	0.405	0.395	0.405	0.405	75,210
2026-07-14	0.410	0.410	0.405	0.405	0.405	17,849
2026-07-13	0.415	0.415	0.400	0.405	0.405	411,861
2026-07-10	0.420	0.420	0.420	0.420	0.420	88,000
2026-07-09	0.410	0.425	0.410	0.420	0.420	103,000
2026-07-08	0.420	0.420	0.410	0.410	0.410	37,500
2026-07-07	0.425	0.425	0.415	0.415	0.415	5,486
2026-07-06	0.420	0.425	0.420	0.425	0.425	7,000
2026-07-03	0.420	0.420	0.420	0.420	0.420	6,278
2026-07-02	0.410	0.420	0.400	0.410	0.410	63,400
2026-06-30	0.420	0.420	0.415	0.415	0.415	13,500
2026-06-29	0.425	0.425	0.420	0.425	0.425	52,963
2026-06-26	0.425	0.425	0.415	0.425	0.425	125,808
2026-06-25	0.410	0.425	0.410	0.425	0.425	236,500
2026-06-24	0.420	0.420	0.420	0.420	0.420	0
2026-06-23	0.420	0.425	0.400	0.420	0.420	92,800
2026-06-22	0.425	0.425	0.420	0.425	0.425	125,242
2026-06-19	0.420	0.420	0.415	0.415	0.415	4,580
2026-06-18	0.430	0.430	0.420	0.420	0.420	4,700
2026-06-17	0.430	0.430	0.430	0.430	0.430	55,000
2026-06-16	0.420	0.420	0.420	0.420	0.420	1,100
2026-06-15	0.420	0.420	0.420	0.420	0.420	3,000
2026-06-12	0.410	0.430	0.410	0.420	0.420	26,000
2026-06-11	0.410	0.410	0.400	0.410	0.410	46,000
2026-06-10	0.415	0.420	0.405	0.415	0.415	47,012
2026-06-09	0.425	0.425	0.405	0.415	0.415	20,700
2026-06-08	0.410	0.430	0.405	0.430	0.430	175,279
2026-06-05	0.415	0.415	0.400	0.400	0.400	44,622
2026-06-04	0.430	0.430	0.415	0.415	0.415	27,900
2026-06-03	0.430	0.430	0.425	0.425	0.425	7,556
2026-06-02	0.430	0.430	0.430	0.430	0.430	1,000
2026-06-01	0.425	0.425	0.420	0.420	0.420	3,195
2026-05-29	0.420	0.420	0.415	0.420	0.420	32,000
2026-05-28	0.420	0.420	0.420	0.420	0.420	2,040
2026-05-27	0.425	0.425	0.420	0.420	0.420	76,400
2026-05-26	0.440	0.450	0.425	0.430	0.430	113,466
2026-05-25	0.440	0.443	0.430	0.430	0.430	20,400
2026-05-22	0.450	0.450	0.445	0.445	0.445	14,362
2026-05-21	0.440	0.445	0.435	0.445	0.445	5,500
2026-05-20	0.450	0.465	0.430	0.430	0.430	89,715
2026-05-19	0.450	0.455	0.440	0.450	0.450	76,102
2026-05-15	0.445	0.445	0.430	0.430	0.430	19,036
2026-05-14	0.450	0.455	0.440	0.450	0.450	83,043
2026-05-13	0.445	0.445	0.440	0.445	0.445	17,214
2026-05-12	0.450	0.450	0.440	0.440	0.440	79,000
2026-05-11	0.440	0.440	0.440	0.440	0.440	1,008
2026-05-08	0.435	0.445	0.435	0.440	0.440	19,000
2026-05-07	0.430	0.440	0.430	0.440	0.440	20,500
2026-05-06	0.435	0.440	0.435	0.435	0.435	14,801
2026-05-05	0.440	0.440	0.435	0.435	0.435	21,500
2026-05-04	0.440	0.440	0.440	0.440	0.440	86,025
2026-05-01	0.450	0.450	0.440	0.440	0.440	57,110
2026-04-30	0.450	0.450	0.430	0.440	0.440	42,050
2026-04-29	0.470	0.470	0.450	0.450	0.450	50,958
2026-04-28	0.475	0.480	0.460	0.465	0.465	87,025
2026-04-27	0.490	0.495	0.475	0.480	0.480	99,986
2026-04-24	0.475	0.485	0.475	0.485	0.485	23,569

← NewerPage 2 of 3 · 124 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.