Frontier Lithium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.710	0.730	0.700	0.730	0.730	93,100
2023-12-05	0.750	0.750	0.690	0.690	0.690	315,100
2023-12-04	0.800	0.800	0.730	0.730	0.730	162,900
2023-12-01	0.780	0.800	0.760	0.800	0.800	292,400
2023-11-30	0.720	0.770	0.720	0.770	0.770	52,600
2023-11-29	0.730	0.740	0.720	0.720	0.720	66,100
2023-11-28	0.730	0.740	0.720	0.740	0.740	93,600
2023-11-27	0.750	0.760	0.710	0.720	0.720	172,000
2023-11-24	0.780	0.780	0.760	0.760	0.760	56,300
2023-11-23	0.780	0.800	0.780	0.790	0.790	84,200
2023-11-22	0.790	0.800	0.740	0.790	0.790	169,100
2023-11-21	0.780	0.800	0.770	0.780	0.780	150,100
2023-11-20	0.820	0.820	0.770	0.770	0.770	114,000
2023-11-17	0.810	0.810	0.770	0.810	0.810	235,000
2023-11-16	0.820	0.820	0.800	0.810	0.810	65,600
2023-11-15	0.850	0.860	0.820	0.820	0.820	100,200
2023-11-14	0.890	0.900	0.850	0.850	0.850	58,600
2023-11-13	0.940	0.940	0.820	0.880	0.880	124,800
2023-11-10	1.090	1.090	0.850	0.890	0.890	459,900
2023-11-09	0.970	1.130	0.950	1.030	1.030	615,200
2023-11-08	0.780	0.920	0.780	0.910	0.910	263,800
2023-11-07	0.810	0.810	0.770	0.800	0.800	109,300
2023-11-06	0.730	0.820	0.730	0.810	0.810	186,100
2023-11-03	0.720	0.750	0.690	0.740	0.740	283,700
2023-11-02	0.790	0.790	0.710	0.720	0.720	338,800
2023-11-01	0.840	0.860	0.730	0.740	0.740	420,500
2023-10-31	0.860	0.860	0.790	0.820	0.820	424,400
2023-10-30	0.890	0.890	0.850	0.870	0.870	84,900
2023-10-27	0.840	0.900	0.830	0.890	0.890	361,400
2023-10-26	0.890	0.890	0.850	0.850	0.850	161,300
2023-10-25	0.940	0.940	0.870	0.890	0.890	280,400
2023-10-24	0.920	0.950	0.920	0.920	0.920	78,300
2023-10-23	0.930	0.950	0.920	0.930	0.930	240,700
2023-10-20	0.990	0.990	0.940	0.980	0.980	368,500
2023-10-19	1.000	1.010	0.980	1.000	1.000	102,200
2023-10-18	1.000	1.010	0.990	0.990	0.990	61,500
2023-10-17	0.970	1.010	0.970	1.000	1.000	92,500
2023-10-16	1.010	1.010	0.960	0.970	0.970	134,900
2023-10-13	0.970	1.000	0.960	1.000	1.000	71,400
2023-10-12	0.990	1.000	0.960	0.970	0.970	50,000
2023-10-11	1.030	1.030	0.960	0.990	0.990	201,300
2023-10-10	1.030	1.040	1.010	1.040	1.040	57,400
2023-10-06	1.020	1.030	1.000	1.020	1.020	140,800
2023-10-05	1.010	1.040	0.990	1.040	1.040	119,800
2023-10-04	1.020	1.020	0.980	0.980	0.980	137,100
2023-10-03	1.050	1.060	0.990	1.000	1.000	388,000
2023-10-02	1.120	1.120	1.045	1.060	1.060	152,000
2023-09-29	1.110	1.140	1.110	1.140	1.140	104,000
2023-09-28	1.030	1.130	1.030	1.130	1.130	164,900
2023-09-27	1.100	1.100	1.040	1.050	1.050	169,900
2023-09-26	1.100	1.100	1.060	1.090	1.090	153,700
2023-09-25	1.090	1.100	1.025	1.100	1.100	300,500
2023-09-22	1.100	1.110	1.070	1.080	1.080	52,000
2023-09-21	1.130	1.130	1.080	1.095	1.095	122,700
2023-09-20	1.080	1.160	1.080	1.100	1.100	173,700
2023-09-19	1.100	1.120	1.030	1.110	1.110	255,500
2023-09-18	1.150	1.150	1.090	1.100	1.100	159,800
2023-09-15	1.150	1.150	1.100	1.120	1.120	117,500
2023-09-14	1.150	1.170	1.070	1.110	1.110	468,700
2023-09-13	1.150	1.200	1.140	1.150	1.150	353,100

← NewerPage 13 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.