Full Circle Lithium Corp (FCLI)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 0.4 | 0.025 | 6.67 | 0.375 | 0.4 | 0.36 | 644100 |
| 1738881600 | 0.375 | -0.04 | -9.64 | 0.39 | 0.39 | 0.35 | 111057 |
| 1738795200 | 0.415 | 0.0050001 | 1.22 | 0.42 | 0.425 | 0.415 | 35540 |
| 1738708800 | 0.4099999 | 0.0199999 | 5.13 | 0.405 | 0.4099999 | 0.4 | 47500 |
| 1738622400 | 0.39 | -0.03 | -7.14 | 0.42 | 0.43 | 0.385 | 207343 |
| 1738363200 | 0.42 | -0.01 | -2.33 | 0.4099999 | 0.43 | 0.4099999 | 54000 |
| 1738276800 | 0.43 | 0.04 | 10.26 | 0.43 | 0.44 | 0.42 | 128754 |
| 1738190400 | 0.39 | 0.0450001 | 13.04 | 0.3449999 | 0.4099999 | 0.3449999 | 217500 |
| 1738104000 | 0.3449999 | 0.0449999 | 15.00 | 0.29 | 0.35 | 0.29 | 155453 |
| 1738017600 | 0.3 | -0.025 | -7.69 | 0.325 | 0.325 | 0.275 | 212796 |
| 1737758400 | 0.325 | 0.035 | 12.07 | 0.29 | 0.335 | 0.29 | 291000 |
| 1737672000 | 0.29 | 0.035 | 13.73 | 0.27 | 0.29 | 0.27 | 519505 |
| 1737585600 | 0.255 | -0.015 | -5.56 | 0.26 | 0.26 | 0.255 | 10000 |
| 1737499200 | 0.27 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 3002 |
| 1737412800 | 0.27 | 0 | 0.00 | 0.2849999 | 0.3 | 0.27 | 154500 |
| 1737153600 | 0.27 | 0.05 | 22.73 | 0.23 | 0.35 | 0.23 | 557625 |
| 1737067200 | 0.22 | 0.005 | 2.33 | 0.22 | 0.22 | 0.22 | 20000 |
| 1736980800 | 0.215 | -0.025 | -10.42 | 0.215 | 0.23 | 0.215 | 25000 |
| 1736894400 | 0.24 | 0 | 0.00 | 0.23 | 0.24 | 0.23 | 4757 |
| 1736808000 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1736548800 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1736462400 | 0.24 | 0 | 0.00 | 0.235 | 0.24 | 0.235 | 8000 |
| 1736376000 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1736289600 | 0.24 | 0 | 0.00 | 0.2225 | 0.24 | 0.2225 | 1000 |
| 1736203200 | 0.24 | 0.005 | 2.13 | 0.24 | 0.24 | 0.24 | 5000 |
| 1735944000 | 0.235 | 0.01 | 4.44 | 0.235 | 0.245 | 0.235 | 11500 |
| 1735857600 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1735684800 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1735598400 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1735339200 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1735080000 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1734993600 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1734734400 | 0.225 | 0.015 | 7.14 | 0.215 | 0.225 | 0.21 | 74500 |
| 1734648000 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1734561600 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
| 1734475200 | 0.21 | -0.01 | -4.55 | 0.19 | 0.21 | 0.19 | 4282 |
| 1734388800 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 120 |
| 1734129600 | 0.22 | -0.005 | -2.22 | 0.22 | 0.22 | 0.22 | 5000 |
| 1734043200 | 0.225 | -0.005 | -2.17 | 0.225 | 0.225 | 0.225 | 9500 |
| 1733956800 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 9723 |
| 1733870400 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1733784000 | 0.23 | -0.025 | -9.80 | 0.23 | 0.23 | 0.23 | 3000 |
| 1733524800 | 0.255 | 0.015 | 6.25 | 0.255 | 0.255 | 0.255 | 2550 |
| 1733438400 | 0.24 | 0.005 | 2.13 | 0.24 | 0.24 | 0.24 | 5918 |
| 1733352000 | 0.235 | 0.005 | 2.17 | 0.235 | 0.235 | 0.23 | 13000 |
| 1733265600 | 0.23 | -0.005 | -2.13 | 0.25 | 0.25 | 0.23 | 5500 |
| 1733179200 | 0.235 | -0.025 | -9.62 | 0.245 | 0.245 | 0.235 | 47700 |
| 1732920000 | 0.26 | 0.01 | 4.00 | 0.25 | 0.26 | 0.25 | 47000 |
| 1732833600 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.25 | 13000 |
| 1732747200 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 1000 |
| 1732660800 | 0.255 | 0.015 | 6.25 | 0.255 | 0.255 | 0.255 | 1000 |
| 1732574400 | 0.24 | -0.03 | -11.11 | 0.26 | 0.26 | 0.24 | 32000 |
| 1732315200 | 0.27 | 0 | 0.00 | 0.28 | 0.29 | 0.26 | 116850 |
| 1732228800 | 0.27 | -0.075 | -21.74 | 0.33 | 0.33 | 0.265 | 95000 |
| 1732142400 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1732056000 | 0.3449999 | 0.0049999 | 1.47 | 0.33 | 0.365 | 0.33 | 64001 |
| 1731969600 | 0.34 | 0.04 | 13.33 | 0.29 | 0.34 | 0.29 | 14600 |
| 1731710400 | 0.3 | -0.005 | -1.64 | 0.31 | 0.31 | 0.28 | 24665 |
| 1731624000 | 0.305 | -0.025 | -7.58 | 0.33 | 0.33 | 0.305 | 35500 |
| 1731537600 | 0.33 | -0.01 | -2.94 | 0.34 | 0.34 | 0.33 | 10090 |
| 1731451200 | 0.34 | 0 | 0.00 | 0.34 | 0.35 | 0.34 | 38659 |
| 1731364800 | 0.34 | -0.005 | -1.45 | 0.35 | 0.36 | 0.34 | 95560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
