Frontier Lithium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.510	0.520	0.510	0.510	0.510	38,100
2025-08-07	0.510	0.540	0.490	0.500	0.500	222,500
2025-08-06	0.530	0.530	0.500	0.510	0.510	153,500
2025-08-05	0.510	0.550	0.500	0.530	0.530	152,400
2025-08-01	0.490	0.510	0.480	0.500	0.500	54,800
2025-07-31	0.510	0.520	0.490	0.490	0.490	303,900
2025-07-30	0.540	0.540	0.500	0.510	0.510	1,089,700
2025-07-29	0.530	0.550	0.530	0.540	0.540	290,200
2025-07-28	0.550	0.550	0.530	0.530	0.530	88,800
2025-07-25	0.540	0.550	0.540	0.540	0.540	32,300
2025-07-24	0.560	0.560	0.530	0.540	0.540	222,600
2025-07-23	0.550	0.550	0.540	0.550	0.550	54,000
2025-07-22	0.550	0.550	0.530	0.540	0.540	106,000
2025-07-21	0.550	0.580	0.550	0.550	0.550	540,300
2025-07-18	0.600	0.600	0.540	0.540	0.540	221,300
2025-07-17	0.530	0.600	0.530	0.570	0.570	238,900
2025-07-16	0.550	0.550	0.535	0.540	0.540	67,700
2025-07-15	0.550	0.550	0.540	0.540	0.540	23,100
2025-07-14	0.540	0.550	0.540	0.540	0.540	30,600
2025-07-11	0.550	0.550	0.540	0.550	0.550	31,400
2025-07-10	0.540	0.555	0.540	0.550	0.550	267,400
2025-07-09	0.550	0.550	0.530	0.550	0.550	72,700
2025-07-08	0.520	0.550	0.520	0.540	0.540	42,500
2025-07-07	0.540	0.540	0.530	0.530	0.530	19,900
2025-07-04	0.530	0.545	0.530	0.540	0.540	192,700
2025-07-03	0.550	0.550	0.530	0.540	0.540	178,300
2025-07-02	0.540	0.540	0.520	0.540	0.540	42,900
2025-06-30	0.520	0.530	0.510	0.520	0.520	73,400
2025-06-27	0.510	0.530	0.500	0.520	0.520	183,300
2025-06-26	0.490	0.510	0.490	0.510	0.510	57,400
2025-06-25	0.510	0.510	0.500	0.500	0.500	37,100
2025-06-24	0.510	0.520	0.500	0.520	0.520	68,700
2025-06-23	0.520	0.520	0.495	0.500	0.500	29,200
2025-06-20	0.520	0.520	0.500	0.510	0.510	45,400
2025-06-19	0.500	0.500	0.500	0.500	0.500	4,500
2025-06-18	0.510	0.510	0.500	0.500	0.500	170,300
2025-06-17	0.510	0.520	0.500	0.510	0.510	68,500
2025-06-16	0.530	0.530	0.510	0.510	0.510	118,200
2025-06-13	0.550	0.550	0.510	0.520	0.520	210,600
2025-06-12	0.540	0.540	0.520	0.530	0.530	65,200
2025-06-11	0.520	0.530	0.520	0.530	0.530	102,800
2025-06-10	0.520	0.530	0.520	0.530	0.530	24,700
2025-06-09	0.520	0.530	0.510	0.530	0.530	63,000
2025-06-06	0.540	0.540	0.510	0.530	0.530	73,400
2025-06-05	0.540	0.540	0.520	0.530	0.530	49,600
2025-06-04	0.540	0.545	0.530	0.540	0.540	61,200
2025-06-03	0.550	0.550	0.540	0.540	0.540	69,600
2025-06-02	0.550	0.550	0.530	0.550	0.550	52,200
2025-05-30	0.560	0.560	0.540	0.540	0.540	48,900
2025-05-29	0.550	0.550	0.540	0.540	0.540	124,200
2025-05-28	0.530	0.540	0.530	0.530	0.530	50,100
2025-05-27	0.550	0.560	0.550	0.550	0.550	10,500
2025-05-26	0.540	0.550	0.540	0.540	0.540	32,000
2025-05-23	0.540	0.550	0.530	0.550	0.550	29,200
2025-05-22	0.550	0.550	0.530	0.530	0.530	11,000
2025-05-21	0.550	0.550	0.540	0.540	0.540	37,700
2025-05-20	0.530	0.550	0.490	0.550	0.550	150,500
2025-05-16	0.550	0.560	0.540	0.550	0.550	184,600
2025-05-15	0.530	0.560	0.520	0.560	0.560	32,200
2025-05-14	0.540	0.540	0.520	0.520	0.520	183,200

← NewerPage 6 of 21 · 1,259 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.