tiprankstipranks
Full Circle Lithium Corp (TSE:FCLI)
:FCLI
Canadian Market
FCLI
Full Circle Lithium Corp
RESEARCH TOOLSreports

Full Circle Lithium Corp (FCLI) Historical Prices

8 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 12, 2026
0.41
0.43
0.41
0.42
0.42
+2.44%
26,000
0.48
Jun 11, 2026
0.41
0.41
0.40
0.41
0.41
-1.20%
46,000
0.82
Jun 10, 2026
0.42
0.42
0.41
0.42
0.42
0.00%
47,012
0.81
Jun 09, 2026
0.43
0.43
0.41
0.42
0.42
-3.49%
20,700
0.35
Jun 08, 2026
0.41
0.43
0.41
0.43
0.43
+7.50%
175,279
3.00
Jun 05, 2026
0.42
0.42
0.40
0.40
0.40
-3.61%
44,622
0.73
Jun 04, 2026
0.43
0.43
0.42
0.42
0.42
-2.35%
27,900
0.43
Jun 03, 2026
0.43
0.43
0.43
0.43
0.43
-1.16%
7,556
0.11
Jun 02, 2026
0.43
0.43
0.43
0.43
0.43
+2.38%
1,000
0.01
Jun 01, 2026
0.43
0.43
0.42
0.42
0.42
0.00%
3,195
0.05
May 29, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
32,000
0.46
May 28, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
2,040
0.03
May 27, 2026
0.43
0.43
0.42
0.42
0.42
-2.33%
76,400
1.07
May 26, 2026
0.44
0.45
0.43
0.43
0.43
0.00%
113,466
1.63
May 25, 2026
0.44
0.44
0.43
0.43
0.43
-3.37%
20,400
0.29
May 22, 2026
0.45
0.45
0.45
0.45
0.45
0.00%
14,362
0.21
May 21, 2026
0.44
0.45
0.44
0.45
0.45
+3.49%
5,500
0.08
May 20, 2026
0.45
0.47
0.43
0.43
0.43
-4.44%
89,715
1.30
May 19, 2026
0.45
0.46
0.44
0.45
0.45
+4.65%
76,102
1.12
May 15, 2026
0.45
0.45
0.43
0.43
0.43
-4.44%
19,036
0.28
May 14, 2026
0.45
0.46
0.44
0.45
0.45
+1.12%
83,043
1.24
May 13, 2026
0.45
0.45
0.44
0.45
0.45
+1.14%
17,214
0.26
May 12, 2026
0.45
0.45
0.44
0.44
0.44
0.00%
79,000
1.20
May 11, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
1,008
0.02
May 08, 2026
0.44
0.45
0.44
0.44
0.44
0.00%
19,000
0.29
May 07, 2026
0.43
0.44
0.43
0.44
0.44
+1.15%
20,500
0.30
May 06, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
14,801
0.22
May 05, 2026
0.44
0.44
0.44
0.44
0.44
-1.14%
21,500
0.32
May 04, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
86,025
1.29
May 01, 2026
0.45
0.45
0.44
0.44
0.44
0.00%
57,110
0.86
Apr 30, 2026
0.45
0.45
0.43
0.44
0.44
-2.22%
42,050
0.64
Apr 29, 2026
0.47
0.47
0.45
0.45
0.45
-3.23%
50,958
0.76
Apr 28, 2026
0.48
0.48
0.46
0.47
0.47
-3.13%
87,025
1.06
Apr 27, 2026
0.49
0.50
0.48
0.48
0.48
-1.03%
99,986
1.23
Apr 24, 2026
0.48
0.49
0.48
0.49
0.49
+2.11%
23,569
0.29
Apr 23, 2026
0.47
0.48
0.47
0.48
0.48
+1.06%
73,700
0.90
Apr 22, 2026
0.45
0.47
0.45
0.47
0.47
+4.44%
76,785
0.93
Apr 21, 2026
0.46
0.47
0.45
0.45
0.45
0.00%
83,520
0.99
Apr 20, 2026
0.44
0.47
0.44
0.45
0.45
+2.27%
57,577
0.66
Apr 17, 2026
0.45
0.45
0.44
0.44
0.44
-3.30%
50,000
0.57
Apr 16, 2026
0.47
0.47
0.46
0.46
0.46
-3.19%
30,701
0.35
Apr 15, 2026
0.45
0.47
0.45
0.47
0.47
0.00%
80,904
0.93
Apr 14, 2026
0.44
0.47
0.44
0.47
0.47
+8.05%
268,805
3.21
Apr 13, 2026
0.43
0.44
0.43
0.44
0.44
+1.16%
45,655
0.55
Apr 10, 2026
0.43
0.43
0.42
0.43
0.43
+1.18%
66,700
0.80
Apr 09, 2026
0.41
0.43
0.41
0.43
0.43
0.00%
16,200
0.19
Apr 08, 2026
0.41
0.44
0.41
0.43
0.43
+7.59%
62,585
0.75
Apr 07, 2026
0.42
0.42
0.40
0.40
0.40
-4.82%
48,700
0.58
Apr 06, 2026
0.43
0.43
0.42
0.42
0.42
-2.35%
4,554
0.05
Apr 03, 2026
0.45
0.45
0.42
0.43
0.43
0.00%
0
0.00
Rows:
50