Frontier Lithium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.620	0.620	0.610	0.610	0.610	21,800
2024-08-23	0.640	0.640	0.600	0.605	0.605	62,200
2024-08-22	0.650	0.680	0.620	0.620	0.620	274,900
2024-08-21	0.570	0.640	0.570	0.630	0.630	591,500
2024-08-20	0.580	0.590	0.570	0.570	0.570	79,200
2024-08-19	0.610	0.610	0.560	0.570	0.570	58,300
2024-08-16	0.610	0.610	0.600	0.600	0.600	19,900
2024-08-15	0.590	0.600	0.580	0.600	0.600	35,400
2024-08-14	0.570	0.600	0.570	0.590	0.590	31,500
2024-08-13	0.580	0.600	0.560	0.580	0.580	127,200
2024-08-12	0.600	0.600	0.580	0.580	0.580	65,200
2024-08-09	0.520	0.580	0.500	0.580	0.580	177,200
2024-08-08	0.550	0.550	0.500	0.520	0.520	119,600
2024-08-07	0.570	0.590	0.550	0.550	0.550	28,600
2024-08-06	0.540	0.570	0.540	0.570	0.570	52,200
2024-08-02	0.610	0.610	0.560	0.580	0.580	111,100
2024-08-01	0.650	0.650	0.600	0.600	0.600	57,500
2024-07-31	0.610	0.640	0.610	0.640	0.640	12,800
2024-07-30	0.600	0.640	0.600	0.640	0.640	28,300
2024-07-29	0.650	0.650	0.610	0.620	0.620	126,800
2024-07-26	0.700	0.700	0.650	0.650	0.650	12,800
2024-07-25	0.640	0.670	0.630	0.670	0.670	37,000
2024-07-24	0.650	0.660	0.640	0.640	0.640	19,100
2024-07-23	0.650	0.650	0.650	0.650	0.650	120,500
2024-07-22	0.640	0.670	0.640	0.670	0.670	14,600
2024-07-19	0.670	0.680	0.650	0.650	0.650	98,500
2024-07-18	0.660	0.690	0.660	0.680	0.680	51,000
2024-07-17	0.670	0.670	0.660	0.670	0.670	77,600
2024-07-16	0.670	0.680	0.660	0.670	0.670	59,700
2024-07-15	0.700	0.700	0.670	0.670	0.670	65,800
2024-07-12	0.700	0.700	0.680	0.690	0.690	37,000
2024-07-11	0.690	0.700	0.680	0.700	0.700	72,000
2024-07-10	0.700	0.700	0.690	0.700	0.700	21,900
2024-07-09	0.680	0.700	0.680	0.700	0.700	52,300
2024-07-08	0.670	0.700	0.670	0.690	0.690	30,800
2024-07-05	0.690	0.700	0.680	0.690	0.690	42,700
2024-07-04	0.690	0.690	0.690	0.690	0.690	28,300
2024-07-03	0.650	0.690	0.650	0.670	0.670	106,200
2024-07-02	0.660	0.680	0.660	0.660	0.660	102,200
2024-06-28	0.690	0.700	0.660	0.660	0.660	48,200
2024-06-27	0.710	0.720	0.700	0.700	0.700	17,800
2024-06-26	0.690	0.720	0.690	0.710	0.710	26,200
2024-06-25	0.690	0.690	0.670	0.670	0.670	18,700
2024-06-24	0.640	0.680	0.640	0.670	0.670	40,900
2024-06-21	0.670	0.670	0.630	0.640	0.640	82,000
2024-06-20	0.700	0.700	0.670	0.670	0.670	190,100
2024-06-19	0.720	0.720	0.690	0.690	0.690	138,300
2024-06-18	0.750	0.750	0.710	0.710	0.710	159,000
2024-06-17	0.760	0.760	0.730	0.740	0.740	20,100
2024-06-14	0.780	0.780	0.730	0.740	0.740	91,100
2024-06-13	0.780	0.780	0.730	0.760	0.760	71,400
2024-06-12	0.780	0.800	0.750	0.760	0.760	113,700
2024-06-11	0.790	0.800	0.760	0.770	0.770	280,000
2024-06-10	0.810	0.830	0.800	0.820	0.820	43,500
2024-06-07	0.800	0.840	0.800	0.820	0.820	39,000
2024-06-06	0.840	0.840	0.830	0.840	0.840	19,400
2024-06-05	0.830	0.830	0.800	0.820	0.820	15,500
2024-06-04	0.820	0.820	0.790	0.810	0.810	169,100
2024-06-03	0.830	0.870	0.800	0.830	0.830	301,000
2024-05-31	0.800	0.820	0.780	0.820	0.820	115,900

← NewerPage 10 of 21 · 1,260 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.