Frontier Lithium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	2.180	2.180	2.010	2.040	2.040	510,600
2023-03-21	2.090	2.170	2.070	2.150	2.150	152,800
2023-03-20	2.030	2.110	2.020	2.040	2.040	160,100
2023-03-17	2.090	2.110	2.000	2.050	2.050	189,300
2023-03-16	2.090	2.120	2.080	2.100	2.100	380,400
2023-03-15	2.260	2.260	2.070	2.080	2.080	262,900
2023-03-14	2.170	2.340	2.170	2.260	2.260	160,100
2023-03-13	2.230	2.260	2.150	2.190	2.190	349,200
2023-03-10	2.230	2.405	2.230	2.270	2.270	262,100
2023-03-09	2.450	2.540	2.230	2.250	2.250	634,300
2023-03-08	2.510	2.570	2.400	2.410	2.410	438,300
2023-03-07	2.640	2.640	2.500	2.530	2.530	258,600
2023-03-06	2.700	2.740	2.540	2.640	2.640	418,500
2023-03-03	2.690	2.760	2.660	2.710	2.710	182,600
2023-03-02	2.690	2.730	2.640	2.660	2.660	229,400
2023-03-01	2.710	2.850	2.650	2.690	2.690	425,500
2023-02-28	2.870	2.900	2.660	2.750	2.750	565,500
2023-02-27	2.660	2.810	2.660	2.770	2.770	658,600
2023-02-24	2.670	2.700	2.560	2.650	2.650	517,200
2023-02-23	2.720	2.800	2.650	2.660	2.660	272,500
2023-02-22	2.860	2.930	2.650	2.700	2.700	994,800
2023-02-21	2.900	3.000	2.880	2.890	2.890	377,800
2023-02-17	2.910	2.980	2.850	2.900	2.900	655,600
2023-02-16	2.850	2.970	2.810	2.950	2.950	332,300
2023-02-15	2.840	2.900	2.810	2.850	2.850	221,600
2023-02-14	2.850	2.890	2.740	2.810	2.810	417,500
2023-02-13	2.970	3.020	2.820	2.880	2.880	645,100
2023-02-10	2.970	2.990	2.850	2.930	2.930	417,900
2023-02-09	2.840	3.040	2.780	2.930	2.930	1,790,200
2023-02-08	2.780	2.780	2.655	2.660	2.660	352,200
2023-02-07	2.890	2.890	2.705	2.760	2.760	515,800
2023-02-06	2.820	2.950	2.810	2.850	2.850	690,100
2023-02-03	2.550	2.850	2.540	2.790	2.790	971,000
2023-02-02	2.690	2.720	2.520	2.590	2.590	533,600
2023-02-01	2.740	2.740	2.530	2.700	2.700	492,600
2023-01-31	2.380	2.650	2.380	2.650	2.650	1,029,100
2023-01-30	2.270	2.370	2.260	2.350	2.350	472,200
2023-01-27	2.270	2.360	2.260	2.310	2.310	377,100
2023-01-26	2.300	2.310	2.230	2.240	2.240	274,400
2023-01-25	2.180	2.300	2.140	2.300	2.300	294,700
2023-01-24	2.220	2.220	2.160	2.180	2.180	99,800
2023-01-23	2.210	2.210	2.190	2.200	2.200	219,600
2023-01-20	2.230	2.230	2.180	2.220	2.220	361,700
2023-01-19	2.230	2.230	2.180	2.210	2.210	114,800
2023-01-18	2.250	2.335	2.140	2.210	2.210	677,400
2023-01-17	2.230	2.250	2.200	2.240	2.240	295,100
2023-01-16	2.150	2.280	2.120	2.210	2.210	601,400
2023-01-13	2.160	2.170	2.100	2.150	2.150	257,700
2023-01-12	2.180	2.190	2.125	2.170	2.170	164,700
2023-01-11	2.180	2.230	2.140	2.180	2.180	276,900
2023-01-10	2.040	2.180	2.030	2.170	2.170	461,200
2023-01-09	2.060	2.060	2.020	2.020	2.020	125,000
2023-01-06	2.070	2.070	2.030	2.040	2.040	37,100
2023-01-05	2.030	2.070	2.010	2.050	2.050	51,700
2023-01-04	2.020	2.040	1.990	2.020	2.020	90,800
2023-01-03	2.040	2.090	1.980	2.030	2.030	427,000
2022-12-30	2.070	2.100	2.050	2.060	2.060	128,500
2022-12-29	2.080	2.100	2.050	2.080	2.080	77,800
2022-12-28	1.990	2.095	1.990	2.060	2.060	283,600
2022-12-23	1.990	2.040	1.990	2.020	2.020	38,300

← NewerPage 16 of 22 · 1,261 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.