Frontier Lithium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	2.050	2.050	1.980	1.990	1.990	135,700
2022-12-21	2.010	2.070	1.980	2.030	2.030	218,600
2022-12-20	2.000	2.070	1.980	1.990	1.990	162,800
2022-12-19	2.060	2.060	2.000	2.010	2.010	131,100
2022-12-16	2.050	2.090	2.030	2.050	2.050	221,500
2022-12-15	2.070	2.080	2.010	2.080	2.080	117,100
2022-12-14	2.040	2.090	1.980	2.080	2.080	442,600
2022-12-13	2.040	2.150	1.990	2.020	2.020	382,500
2022-12-12	2.050	2.050	2.010	2.020	2.020	115,400
2022-12-09	2.110	2.230	2.030	2.060	2.060	637,200
2022-12-08	2.040	2.210	2.040	2.130	2.130	640,500
2022-12-07	2.020	2.030	1.980	2.030	2.030	152,200
2022-12-06	2.030	2.060	1.990	2.020	2.020	301,500
2022-12-05	2.160	2.170	2.000	2.050	2.050	323,000
2022-12-02	2.080	2.130	2.050	2.080	2.080	113,600
2022-12-01	2.140	2.140	2.040	2.050	2.050	320,500
2022-11-30	2.050	2.100	2.000	2.100	2.100	460,900
2022-11-29	2.050	2.090	2.000	2.020	2.020	285,600
2022-11-28	2.080	2.110	1.990	2.050	2.050	241,800
2022-11-25	2.350	2.350	2.070	2.100	2.100	556,500
2022-11-24	2.200	2.350	2.180	2.350	2.350	351,300
2022-11-23	2.100	2.230	2.100	2.160	2.160	413,700
2022-11-22	1.940	2.220	1.940	2.090	2.090	1,274,500
2022-11-21	1.920	1.950	1.880	1.950	1.950	147,200
2022-11-18	2.000	2.010	1.910	1.930	1.930	125,400
2022-11-17	1.980	2.020	1.950	1.990	1.990	97,900
2022-11-16	1.940	2.020	1.890	2.010	2.010	213,200
2022-11-15	2.050	2.050	1.915	1.930	1.930	350,900
2022-11-14	2.030	2.075	1.970	2.000	2.000	212,200
2022-11-11	1.990	2.030	1.950	2.020	2.020	155,500
2022-11-10	1.960	2.010	1.940	2.000	2.000	195,400
2022-11-09	2.000	2.000	1.930	1.940	1.940	123,900
2022-11-08	1.980	2.000	1.950	1.960	1.960	160,500
2022-11-07	2.000	2.020	1.970	1.970	1.970	69,900
2022-11-04	2.030	2.030	1.990	2.000	2.000	68,000
2022-11-03	1.980	2.010	1.970	1.980	1.980	180,700
2022-11-02	2.010	2.030	1.980	1.990	1.990	139,100
2022-11-01	2.020	2.120	2.010	2.010	2.010	166,300
2022-10-31	2.000	2.110	1.990	2.050	2.050	191,300
2022-10-28	2.060	2.060	1.980	2.030	2.030	122,600
2022-10-27	2.000	2.090	1.990	2.070	2.070	279,200
2022-10-26	2.040	2.085	1.980	2.010	2.010	188,500
2022-10-25	2.030	2.040	1.970	2.000	2.000	151,900
2022-10-24	2.060	2.060	1.980	1.980	1.980	174,200
2022-10-21	2.100	2.100	2.000	2.010	2.010	315,300
2022-10-20	2.150	2.240	2.040	2.050	2.050	620,500
2022-10-19	2.190	2.340	2.180	2.290	2.290	369,000
2022-10-18	2.050	2.220	2.040	2.170	2.170	391,600
2022-10-17	2.150	2.220	2.020	2.050	2.050	134,200
2022-10-14	2.160	2.200	2.100	2.170	2.170	105,300
2022-10-13	2.190	2.230	2.140	2.180	2.180	90,500
2022-10-12	2.220	2.260	2.180	2.230	2.230	109,900
2022-10-11	2.160	2.280	2.110	2.200	2.200	193,900
2022-10-07	2.120	2.130	2.060	2.130	2.130	86,000
2022-10-06	2.160	2.200	2.110	2.130	2.130	82,200
2022-10-05	2.190	2.210	2.050	2.160	2.160	227,000
2022-10-04	2.140	2.305	2.140	2.200	2.200	224,900
2022-10-03	2.120	2.140	2.100	2.110	2.110	66,200
2022-09-30	2.130	2.140	2.090	2.130	2.130	139,500
2022-09-29	2.140	2.140	2.050	2.130	2.130	113,900

← NewerPage 17 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.