Frontier Lithium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.540	0.540	0.520	0.520	0.520	183,200
2025-05-13	0.560	0.560	0.540	0.560	0.560	116,600
2025-05-12	0.560	0.570	0.550	0.570	0.570	26,200
2025-05-09	0.560	0.560	0.550	0.560	0.560	65,100
2025-05-08	0.550	0.560	0.550	0.560	0.560	29,100
2025-05-07	0.560	0.580	0.540	0.540	0.540	23,000
2025-05-06	0.560	0.570	0.550	0.550	0.550	9,900
2025-05-05	0.580	0.580	0.550	0.560	0.560	59,800
2025-05-02	0.550	0.580	0.550	0.570	0.570	154,300
2025-05-01	0.540	0.570	0.530	0.570	0.570	72,900
2025-04-30	0.550	0.570	0.550	0.570	0.570	43,000
2025-04-29	0.540	0.560	0.530	0.560	0.560	27,100
2025-04-28	0.550	0.550	0.510	0.540	0.540	112,100
2025-04-25	0.550	0.560	0.510	0.530	0.530	99,700
2025-04-24	0.550	0.550	0.530	0.540	0.540	21,700
2025-04-23	0.550	0.560	0.550	0.550	0.550	14,000
2025-04-22	0.520	0.550	0.520	0.540	0.540	24,400
2025-04-21	0.590	0.590	0.520	0.520	0.520	78,600
2025-04-17	0.540	0.560	0.540	0.560	0.560	66,100
2025-04-16	0.550	0.550	0.520	0.520	0.520	23,300
2025-04-15	0.550	0.560	0.535	0.550	0.550	78,000
2025-04-14	0.530	0.540	0.530	0.540	0.540	18,100
2025-04-11	0.530	0.540	0.500	0.540	0.540	132,100
2025-04-10	0.580	0.580	0.530	0.540	0.540	52,300
2025-04-09	0.485	0.630	0.485	0.610	0.610	112,900
2025-04-08	0.550	0.560	0.500	0.500	0.500	176,000
2025-04-07	0.550	0.550	0.520	0.540	0.540	146,000
2025-04-04	0.630	0.630	0.550	0.550	0.550	137,800
2025-04-03	0.580	0.620	0.580	0.620	0.620	27,900
2025-04-02	0.600	0.600	0.600	0.600	0.600	2,700
2025-04-01	0.580	0.600	0.580	0.590	0.590	11,700
2025-03-31	0.590	0.600	0.580	0.600	0.600	81,300
2025-03-28	0.600	0.610	0.590	0.590	0.590	30,600
2025-03-27	0.620	0.620	0.600	0.600	0.600	40,000
2025-03-26	0.600	0.620	0.600	0.620	0.620	121,800
2025-03-25	0.620	0.620	0.600	0.610	0.610	22,000
2025-03-24	0.610	0.620	0.600	0.620	0.620	74,200
2025-03-21	0.600	0.610	0.590	0.600	0.600	53,400
2025-03-20	0.610	0.620	0.600	0.620	0.620	77,500
2025-03-19	0.620	0.620	0.600	0.610	0.610	19,200
2025-03-18	0.610	0.620	0.580	0.620	0.620	77,400
2025-03-17	0.600	0.640	0.600	0.620	0.620	51,100
2025-03-14	0.610	0.640	0.590	0.630	0.630	142,400
2025-03-13	0.630	0.630	0.600	0.610	0.610	50,800
2025-03-12	0.630	0.630	0.610	0.610	0.610	95,300
2025-03-11	0.630	0.670	0.600	0.620	0.620	71,800
2025-03-10	0.680	0.680	0.640	0.640	0.640	35,600
2025-03-07	0.620	0.690	0.620	0.660	0.660	100,600
2025-03-06	0.680	0.710	0.620	0.640	0.640	286,000
2025-03-05	0.770	0.830	0.680	0.680	0.680	673,900
2025-03-04	0.680	0.830	0.630	0.790	0.790	483,300
2025-03-03	0.650	0.700	0.630	0.680	0.680	246,300
2025-02-28	0.590	0.650	0.590	0.630	0.630	298,000
2025-02-27	0.630	0.650	0.580	0.610	0.610	212,700
2025-02-26	0.630	0.670	0.620	0.630	0.630	194,400
2025-02-25	0.570	0.630	0.550	0.610	0.610	348,300
2025-02-24	0.560	0.570	0.540	0.550	0.550	261,800
2025-02-21	0.560	0.580	0.520	0.540	0.540	149,900
2025-02-20	0.510	0.580	0.510	0.560	0.560	126,200
2025-02-19	0.520	0.530	0.520	0.530	0.530	91,700

← NewerPage 7 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.