Frontier Lithium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.850	1.920	1.840	1.900	1.900	196,800
2023-06-14	1.850	1.870	1.835	1.840	1.840	111,300
2023-06-13	1.910	1.910	1.830	1.840	1.840	98,100
2023-06-12	1.900	1.910	1.860	1.900	1.900	255,700
2023-06-09	1.870	1.950	1.860	1.870	1.870	213,700
2023-06-08	1.820	1.910	1.810	1.900	1.900	307,900
2023-06-07	1.820	1.870	1.820	1.850	1.850	106,400
2023-06-06	1.850	1.880	1.850	1.850	1.850	112,200
2023-06-05	1.920	1.920	1.870	1.870	1.870	69,000
2023-06-02	1.960	1.970	1.890	1.910	1.910	150,200
2023-06-01	1.990	2.000	1.950	1.950	1.950	273,400
2023-05-31	1.850	2.000	1.810	1.980	1.980	754,900
2023-05-30	1.870	1.870	1.800	1.850	1.850	156,900
2023-05-29	1.850	1.870	1.820	1.850	1.850	57,000
2023-05-26	1.820	1.860	1.820	1.830	1.830	102,700
2023-05-25	1.910	1.910	1.810	1.820	1.820	170,200
2023-05-24	1.880	1.900	1.850	1.880	1.880	83,900
2023-05-23	1.850	1.960	1.840	1.900	1.900	187,900
2023-05-19	1.940	1.940	1.840	1.850	1.850	324,100
2023-05-18	1.980	1.980	1.880	1.910	1.910	379,400
2023-05-17	1.910	2.000	1.910	1.980	1.980	235,100
2023-05-16	1.970	2.010	1.890	1.900	1.900	354,200
2023-05-15	2.030	2.050	1.960	1.960	1.960	188,200
2023-05-12	2.000	2.050	1.960	1.970	1.970	119,500
2023-05-11	2.030	2.030	1.960	2.010	2.010	105,700
2023-05-10	2.130	2.130	2.000	2.020	2.020	176,300
2023-05-09	2.140	2.140	2.040	2.050	2.050	180,300
2023-05-08	1.920	2.190	1.910	2.170	2.170	583,900
2023-05-05	1.910	1.950	1.910	1.930	1.930	99,600
2023-05-04	1.920	1.990	1.900	1.920	1.920	137,700
2023-05-03	1.930	1.980	1.910	1.920	1.920	193,800
2023-05-02	1.980	1.980	1.880	1.890	1.890	231,800
2023-05-01	2.060	2.060	1.940	1.950	1.950	174,300
2023-04-28	1.980	2.040	1.940	2.040	2.040	264,000
2023-04-27	1.900	1.960	1.870	1.950	1.950	250,100
2023-04-26	1.870	1.910	1.850	1.900	1.900	309,500
2023-04-25	1.910	1.920	1.860	1.910	1.910	182,300
2023-04-24	1.920	1.930	1.820	1.930	1.930	319,300
2023-04-21	1.910	1.960	1.825	1.900	1.900	344,100
2023-04-20	1.970	1.980	1.900	1.900	1.900	173,800
2023-04-19	1.870	1.965	1.870	1.960	1.960	156,600
2023-04-18	1.880	1.970	1.880	1.880	1.880	174,700
2023-04-17	1.950	1.950	1.900	1.940	1.940	116,400
2023-04-14	1.970	1.990	1.870	1.920	1.920	301,100
2023-04-13	2.030	2.030	1.950	1.970	1.970	377,400
2023-04-12	2.010	2.040	2.000	2.030	2.030	104,900
2023-04-11	2.000	2.060	1.990	1.990	1.990	114,400
2023-04-10	2.060	2.060	1.960	2.030	2.030	263,900
2023-04-06	2.010	2.080	2.010	2.030	2.030	180,500
2023-04-05	2.030	2.040	2.000	2.000	2.000	96,800
2023-04-04	2.050	2.075	2.030	2.030	2.030	138,700
2023-04-03	2.050	2.050	2.010	2.050	2.050	187,000
2023-03-31	2.040	2.050	1.990	2.050	2.050	323,300
2023-03-30	2.120	2.120	2.000	2.020	2.020	495,200
2023-03-29	2.180	2.180	2.080	2.090	2.090	169,800
2023-03-28	2.090	2.205	2.090	2.120	2.120	491,600
2023-03-27	2.040	2.075	1.995	2.020	2.020	135,000
2023-03-24	1.980	2.060	1.950	2.060	2.060	184,800
2023-03-23	2.020	2.090	1.985	2.020	2.020	332,600
2023-03-22	2.180	2.180	2.010	2.040	2.040	510,600

← NewerPage 15 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.