Frontier Lithium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.475	0.480	0.460	0.470	0.470	71,900
2024-11-19	0.460	0.485	0.460	0.470	0.470	64,500
2024-11-18	0.495	0.495	0.435	0.460	0.460	509,700
2024-11-15	0.490	0.520	0.470	0.475	0.475	214,600
2024-11-14	0.510	0.520	0.500	0.510	0.510	66,100
2024-11-13	0.520	0.530	0.510	0.520	0.520	120,100
2024-11-12	0.520	0.530	0.520	0.520	0.520	42,700
2024-11-11	0.520	0.550	0.520	0.530	0.530	110,800
2024-11-08	0.540	0.540	0.530	0.530	0.530	75,800
2024-11-07	0.550	0.560	0.540	0.540	0.540	45,800
2024-11-06	0.580	0.580	0.550	0.550	0.550	54,000
2024-11-05	0.580	0.580	0.560	0.560	0.560	65,100
2024-11-04	0.590	0.590	0.560	0.570	0.570	17,400
2024-11-01	0.580	0.590	0.570	0.580	0.580	45,400
2024-10-31	0.570	0.590	0.570	0.590	0.590	42,200
2024-10-30	0.570	0.590	0.570	0.590	0.590	51,800
2024-10-29	0.610	0.610	0.580	0.590	0.590	152,600
2024-10-28	0.580	0.620	0.580	0.600	0.600	184,100
2024-10-25	0.600	0.600	0.580	0.600	0.600	146,500
2024-10-24	0.580	0.610	0.580	0.590	0.590	45,800
2024-10-23	0.590	0.600	0.570	0.580	0.580	156,800
2024-10-22	0.610	0.610	0.600	0.610	0.610	17,900
2024-10-21	0.600	0.610	0.590	0.600	0.600	27,600
2024-10-18	0.610	0.610	0.580	0.600	0.600	257,600
2024-10-17	0.620	0.625	0.610	0.610	0.610	198,800
2024-10-16	0.620	0.620	0.610	0.620	0.620	100,200
2024-10-15	0.620	0.620	0.610	0.610	0.610	64,300
2024-10-11	0.620	0.620	0.610	0.620	0.620	78,800
2024-10-10	0.610	0.620	0.600	0.620	0.620	27,400
2024-10-09	0.620	0.620	0.620	0.620	0.620	13,300
2024-10-08	0.650	0.650	0.610	0.610	0.610	99,300
2024-10-07	0.610	0.630	0.600	0.620	0.620	601,300
2024-10-04	0.600	0.610	0.600	0.600	0.600	61,000
2024-10-03	0.600	0.620	0.600	0.620	0.620	36,000
2024-10-02	0.610	0.620	0.600	0.610	0.610	57,700
2024-10-01	0.620	0.620	0.600	0.610	0.610	133,700
2024-09-30	0.620	0.630	0.610	0.620	0.620	101,000
2024-09-27	0.610	0.620	0.610	0.620	0.620	7,100
2024-09-26	0.620	0.630	0.610	0.620	0.620	107,500
2024-09-25	0.630	0.630	0.610	0.610	0.610	106,500
2024-09-24	0.630	0.650	0.630	0.640	0.640	41,500
2024-09-23	0.650	0.650	0.620	0.650	0.650	31,200
2024-09-20	0.630	0.640	0.620	0.630	0.630	49,900
2024-09-19	0.670	0.670	0.650	0.660	0.660	107,100
2024-09-18	0.690	0.690	0.670	0.675	0.675	24,300
2024-09-17	0.660	0.690	0.660	0.680	0.680	30,100
2024-09-16	0.680	0.690	0.670	0.670	0.670	65,200
2024-09-13	0.680	0.690	0.670	0.670	0.670	79,400
2024-09-12	0.710	0.710	0.690	0.690	0.690	44,800
2024-09-11	0.700	0.720	0.690	0.700	0.700	160,100
2024-09-10	0.670	0.680	0.660	0.680	0.680	144,500
2024-09-09	0.680	0.700	0.670	0.670	0.670	91,100
2024-09-06	0.680	0.690	0.670	0.670	0.670	20,400
2024-09-05	0.670	0.690	0.670	0.690	0.690	56,000
2024-09-04	0.690	0.700	0.680	0.700	0.700	13,800
2024-09-03	0.680	0.700	0.670	0.680	0.680	44,400
2024-08-30	0.660	0.700	0.640	0.700	0.700	128,700
2024-08-29	0.650	0.650	0.630	0.650	0.650	84,300
2024-08-28	0.610	0.650	0.610	0.650	0.650	26,600
2024-08-27	0.610	0.620	0.610	0.620	0.620	32,600

← NewerPage 9 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.