Frontier Lithium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	1.170	1.180	1.130	1.140	1.140	100,500
2023-09-11	1.240	1.240	1.180	1.195	1.195	330,200
2023-09-08	1.240	1.240	1.220	1.240	1.240	120,800
2023-09-07	1.220	1.240	1.215	1.240	1.240	80,500
2023-09-06	1.250	1.260	1.220	1.220	1.220	133,700
2023-09-05	1.260	1.260	1.220	1.245	1.245	134,500
2023-09-01	1.260	1.270	1.240	1.250	1.250	155,400
2023-08-31	1.230	1.270	1.230	1.250	1.250	187,500
2023-08-30	1.290	1.290	1.220	1.240	1.240	128,200
2023-08-29	1.250	1.280	1.210	1.250	1.250	476,300
2023-08-28	1.290	1.290	1.180	1.230	1.230	465,000
2023-08-25	1.310	1.310	1.260	1.280	1.280	269,700
2023-08-24	1.310	1.310	1.255	1.270	1.270	179,200
2023-08-23	1.350	1.350	1.300	1.300	1.300	164,100
2023-08-22	1.390	1.390	1.320	1.350	1.350	153,700
2023-08-21	1.400	1.410	1.350	1.350	1.350	295,700
2023-08-18	1.460	1.460	1.390	1.420	1.420	151,400
2023-08-17	1.530	1.530	1.460	1.460	1.460	93,600
2023-08-16	1.540	1.540	1.500	1.520	1.520	82,900
2023-08-15	1.550	1.550	1.490	1.540	1.540	88,800
2023-08-14	1.560	1.570	1.510	1.520	1.520	114,200
2023-08-11	1.530	1.530	1.460	1.520	1.520	137,400
2023-08-10	1.390	1.460	1.370	1.450	1.450	138,100
2023-08-09	1.410	1.440	1.370	1.380	1.380	369,200
2023-08-08	1.590	1.590	1.440	1.450	1.450	277,800
2023-08-04	1.630	1.630	1.570	1.570	1.570	186,900
2023-08-03	1.720	1.720	1.535	1.630	1.630	214,100
2023-08-02	1.750	1.750	1.685	1.700	1.700	131,900
2023-08-01	1.770	1.790	1.755	1.760	1.760	124,100
2023-07-31	1.780	1.830	1.780	1.800	1.800	85,200
2023-07-28	1.830	1.830	1.800	1.810	1.810	86,800
2023-07-27	1.840	1.840	1.810	1.820	1.820	38,300
2023-07-26	1.860	1.860	1.820	1.830	1.830	94,100
2023-07-25	1.860	1.860	1.840	1.840	1.840	44,700
2023-07-24	1.840	1.840	1.825	1.840	1.840	43,100
2023-07-21	1.860	1.860	1.830	1.850	1.850	38,600
2023-07-20	1.860	1.870	1.850	1.850	1.850	86,200
2023-07-19	1.850	1.870	1.830	1.870	1.870	77,800
2023-07-18	1.800	1.860	1.790	1.830	1.830	177,800
2023-07-17	1.770	1.780	1.750	1.780	1.780	56,800
2023-07-14	1.770	1.810	1.750	1.790	1.790	72,400
2023-07-13	1.770	1.800	1.765	1.780	1.780	92,800
2023-07-12	1.790	1.800	1.750	1.750	1.750	127,000
2023-07-11	1.750	1.810	1.730	1.800	1.800	122,800
2023-07-10	1.820	1.820	1.765	1.770	1.770	85,200
2023-07-07	1.810	1.820	1.790	1.820	1.820	77,700
2023-07-06	1.860	1.860	1.790	1.815	1.815	118,400
2023-07-05	1.880	1.880	1.840	1.855	1.855	96,600
2023-07-04	1.880	1.920	1.880	1.880	1.880	147,700
2023-06-30	1.840	1.880	1.840	1.870	1.870	87,500
2023-06-29	1.840	1.860	1.820	1.840	1.840	152,000
2023-06-28	1.840	1.860	1.840	1.850	1.850	59,600
2023-06-27	1.880	1.880	1.850	1.850	1.850	40,900
2023-06-26	1.870	1.870	1.850	1.860	1.860	78,300
2023-06-23	1.860	1.860	1.840	1.840	1.840	50,600
2023-06-22	1.850	1.870	1.850	1.860	1.860	102,700
2023-06-21	1.850	1.900	1.850	1.880	1.880	65,600
2023-06-20	1.860	1.900	1.850	1.900	1.900	114,100
2023-06-19	1.880	1.880	1.860	1.870	1.870	50,700
2023-06-16	1.920	1.920	1.830	1.860	1.860	191,400

← NewerPage 14 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.