Frontier Lithium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.800	0.820	0.760	0.820	0.820	68,500
2024-05-29	0.800	0.800	0.790	0.790	0.790	37,500
2024-05-28	0.820	0.820	0.790	0.790	0.790	24,500
2024-05-27	0.800	0.810	0.790	0.810	0.810	93,800
2024-05-24	0.800	0.820	0.800	0.800	0.800	66,000
2024-05-23	0.860	0.860	0.790	0.810	0.810	130,000
2024-05-22	0.830	0.840	0.820	0.840	0.840	136,600
2024-05-21	0.830	0.860	0.830	0.840	0.840	125,000
2024-05-17	0.840	0.850	0.830	0.850	0.850	101,900
2024-05-16	0.850	0.850	0.820	0.830	0.830	76,500
2024-05-15	0.860	0.860	0.830	0.830	0.830	64,600
2024-05-14	0.860	0.860	0.840	0.840	0.840	58,900
2024-05-13	0.880	0.880	0.850	0.860	0.860	41,900
2024-05-10	0.890	0.900	0.860	0.870	0.870	30,500
2024-05-09	0.880	0.880	0.860	0.860	0.860	58,600
2024-05-08	0.840	0.890	0.820	0.860	0.860	173,500
2024-05-07	0.870	0.870	0.840	0.840	0.840	25,800
2024-05-06	0.860	0.870	0.840	0.850	0.850	59,100
2024-05-03	0.880	0.880	0.840	0.860	0.860	27,700
2024-05-02	0.850	0.870	0.840	0.860	0.860	85,000
2024-05-01	0.880	0.880	0.830	0.850	0.850	122,100
2024-04-30	0.890	0.890	0.830	0.860	0.860	111,000
2024-04-29	0.900	0.900	0.860	0.880	0.880	135,200
2024-04-26	0.870	0.930	0.870	0.890	0.890	189,900
2024-04-25	0.810	0.870	0.810	0.860	0.860	229,700
2024-04-24	0.820	0.820	0.775	0.790	0.790	85,300
2024-04-23	0.810	0.820	0.800	0.820	0.820	45,000
2024-04-22	0.800	0.820	0.770	0.820	0.820	34,100
2024-04-19	0.800	0.810	0.780	0.800	0.800	155,300
2024-04-18	0.870	0.870	0.790	0.800	0.800	206,000
2024-04-17	0.840	0.940	0.810	0.850	0.850	400,100
2024-04-16	0.840	0.840	0.780	0.800	0.800	244,400
2024-04-15	0.880	0.880	0.850	0.860	0.860	80,800
2024-04-12	0.920	0.920	0.870	0.880	0.880	56,400
2024-04-11	0.920	0.920	0.870	0.910	0.910	95,500
2024-04-10	0.920	0.920	0.870	0.910	0.910	200,200
2024-04-09	0.920	0.930	0.900	0.930	0.930	79,700
2024-04-08	0.910	0.940	0.910	0.930	0.930	126,000
2024-04-05	0.900	0.940	0.880	0.920	0.920	122,600
2024-04-04	0.890	0.950	0.890	0.900	0.900	205,000
2024-04-03	0.950	0.950	0.865	0.870	0.870	171,700
2024-04-02	0.990	0.990	0.860	0.930	0.930	322,500
2024-04-01	0.860	0.960	0.830	0.960	0.960	465,500
2024-03-28	0.790	0.830	0.790	0.830	0.830	169,400
2024-03-27	0.820	0.820	0.760	0.780	0.780	236,000
2024-03-26	0.770	0.870	0.760	0.820	0.820	547,400
2024-03-25	0.760	0.760	0.725	0.750	0.750	275,000
2024-03-22	0.740	0.760	0.720	0.760	0.760	197,000
2024-03-21	0.760	0.780	0.740	0.740	0.740	176,100
2024-03-20	0.740	0.780	0.710	0.750	0.750	258,500
2024-03-19	0.730	0.740	0.710	0.730	0.730	148,400
2024-03-18	0.750	0.750	0.690	0.730	0.730	500,500
2024-03-15	0.770	0.770	0.720	0.730	0.730	252,600
2024-03-14	0.790	0.790	0.740	0.760	0.760	339,200
2024-03-13	0.780	0.820	0.760	0.760	0.760	213,800
2024-03-12	0.800	0.800	0.770	0.770	0.770	197,800
2024-03-11	0.790	0.810	0.780	0.790	0.790	308,300
2024-03-08	0.880	0.880	0.800	0.810	0.810	442,300
2024-03-07	0.900	0.960	0.890	0.890	0.890	312,500
2024-03-06	0.950	0.960	0.870	0.910	0.910	1,079,100

← NewerPage 11 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.