Frontier Lithium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	1.200	1.210	0.960	1.000	1.000	1,053,300
2024-03-04	1.200	1.200	1.030	1.180	1.180	1,297,100
2024-03-01	0.720	0.920	0.680	0.920	0.920	1,077,800
2024-02-29	0.630	0.700	0.620	0.680	0.680	323,400
2024-02-28	0.710	0.730	0.610	0.610	0.610	487,800
2024-02-27	0.580	0.730	0.550	0.680	0.680	560,700
2024-02-26	0.440	0.540	0.440	0.540	0.540	395,200
2024-02-23	0.410	0.460	0.410	0.425	0.425	653,200
2024-02-22	0.485	0.485	0.410	0.415	0.415	672,200
2024-02-21	0.475	0.490	0.470	0.470	0.470	261,200
2024-02-20	0.530	0.530	0.450	0.470	0.470	309,600
2024-02-16	0.570	0.570	0.485	0.510	0.510	933,000
2024-02-15	0.520	0.590	0.485	0.540	0.540	749,100
2024-02-14	0.580	0.590	0.520	0.560	0.560	429,500
2024-02-13	0.610	0.610	0.580	0.580	0.580	69,200
2024-02-12	0.590	0.610	0.590	0.610	0.610	98,100
2024-02-09	0.610	0.640	0.590	0.610	0.610	643,300
2024-02-08	0.640	0.640	0.620	0.620	0.620	53,200
2024-02-07	0.630	0.660	0.620	0.620	0.620	114,400
2024-02-06	0.640	0.650	0.610	0.630	0.630	98,100
2024-02-05	0.660	0.660	0.610	0.620	0.620	233,200
2024-02-02	0.700	0.700	0.650	0.650	0.650	135,500
2024-02-01	0.700	0.700	0.680	0.700	0.700	53,400
2024-01-31	0.700	0.700	0.680	0.700	0.700	34,600
2024-01-30	0.700	0.700	0.670	0.690	0.690	64,200
2024-01-29	0.670	0.700	0.670	0.700	0.700	57,700
2024-01-26	0.690	0.710	0.680	0.680	0.680	64,500
2024-01-25	0.680	0.690	0.670	0.690	0.690	157,400
2024-01-24	0.700	0.710	0.680	0.690	0.690	117,400
2024-01-23	0.680	0.710	0.680	0.690	0.690	68,800
2024-01-22	0.700	0.700	0.680	0.680	0.680	78,900
2024-01-19	0.710	0.710	0.680	0.700	0.700	117,600
2024-01-18	0.740	0.740	0.680	0.700	0.700	88,000
2024-01-17	0.750	0.750	0.690	0.690	0.690	403,300
2024-01-16	0.760	0.770	0.730	0.740	0.740	120,800
2024-01-15	0.770	0.790	0.770	0.780	0.780	61,900
2024-01-12	0.750	0.760	0.740	0.750	0.750	59,000
2024-01-11	0.800	0.800	0.740	0.740	0.740	171,600
2024-01-10	0.830	0.840	0.780	0.800	0.800	95,600
2024-01-09	0.860	0.860	0.820	0.820	0.820	127,200
2024-01-08	0.800	0.880	0.790	0.860	0.860	239,700
2024-01-05	0.790	0.800	0.780	0.790	0.790	83,600
2024-01-04	0.770	0.790	0.770	0.780	0.780	45,600
2024-01-03	0.780	0.790	0.770	0.770	0.770	49,700
2024-01-02	0.760	0.800	0.750	0.790	0.790	75,800
2023-12-29	0.790	0.800	0.740	0.760	0.760	78,700
2023-12-28	0.730	0.800	0.730	0.770	0.770	248,800
2023-12-27	0.740	0.740	0.720	0.740	0.740	128,300
2023-12-22	0.760	0.760	0.730	0.740	0.740	115,700
2023-12-21	0.750	0.770	0.730	0.750	0.750	115,700
2023-12-20	0.770	0.780	0.740	0.740	0.740	86,800
2023-12-19	0.730	0.770	0.710	0.770	0.770	196,300
2023-12-18	0.740	0.740	0.720	0.720	0.720	32,900
2023-12-15	0.740	0.740	0.720	0.720	0.720	93,800
2023-12-14	0.710	0.740	0.710	0.740	0.740	104,200
2023-12-13	0.700	0.710	0.680	0.700	0.700	155,800
2023-12-12	0.730	0.750	0.700	0.710	0.710	134,400
2023-12-11	0.710	0.740	0.690	0.720	0.720	141,700
2023-12-08	0.730	0.740	0.700	0.730	0.730	62,400
2023-12-07	0.710	0.740	0.710	0.730	0.730	43,300

← NewerPage 12 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.