Frontier Lithium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	2.160	2.200	2.100	2.140	2.140	154,200
2022-09-27	2.130	2.235	2.095	2.160	2.160	164,100
2022-09-26	2.250	2.260	2.100	2.110	2.110	159,700
2022-09-23	2.380	2.380	2.170	2.210	2.210	376,700
2022-09-22	2.380	2.430	2.350	2.390	2.390	87,300
2022-09-21	2.420	2.455	2.380	2.380	2.380	62,700
2022-09-20	2.470	2.470	2.340	2.430	2.430	154,800
2022-09-19	2.370	2.520	2.350	2.410	2.410	250,800
2022-09-16	2.440	2.440	2.320	2.350	2.350	115,800
2022-09-15	2.510	2.510	2.400	2.430	2.430	90,700
2022-09-14	2.460	2.610	2.430	2.510	2.510	180,100
2022-09-13	2.560	2.570	2.480	2.490	2.490	221,900
2022-09-12	2.620	2.690	2.510	2.640	2.640	344,700
2022-09-09	2.520	2.620	2.480	2.580	2.580	156,000
2022-09-08	2.400	2.640	2.400	2.520	2.520	463,300
2022-09-07	2.340	2.420	2.320	2.400	2.400	121,000
2022-09-06	2.400	2.420	2.320	2.320	2.320	47,900
2022-09-02	2.330	2.410	2.290	2.380	2.380	84,900
2022-09-01	2.440	2.440	2.200	2.270	2.270	257,900
2022-08-31	2.400	2.450	2.370	2.420	2.420	118,400
2022-08-30	2.390	2.435	2.370	2.390	2.390	145,700
2022-08-29	2.460	2.460	2.370	2.380	2.380	130,000
2022-08-26	2.570	2.570	2.410	2.450	2.450	131,400
2022-08-25	2.430	2.545	2.420	2.530	2.530	172,700
2022-08-24	2.500	2.560	2.400	2.430	2.430	259,900
2022-08-23	2.340	2.490	2.300	2.470	2.470	242,200
2022-08-22	2.200	2.310	2.070	2.300	2.300	327,200
2022-08-19	2.400	2.400	2.200	2.280	2.280	202,500
2022-08-18	2.490	2.490	2.360	2.400	2.400	128,600
2022-08-17	2.480	2.570	2.390	2.490	2.490	265,300
2022-08-16	2.680	2.680	2.340	2.370	2.370	338,000
2022-08-15	2.370	2.720	2.300	2.600	2.600	395,700
2022-08-12	2.040	2.570	2.040	2.400	2.400	342,400
2022-08-11	1.940	2.060	1.940	2.040	2.040	263,700
2022-08-10	1.920	1.970	1.890	1.930	1.930	142,900
2022-08-09	1.990	1.990	1.890	1.920	1.920	143,300
2022-08-08	2.110	2.110	1.930	1.980	1.980	318,500
2022-08-05	2.030	2.045	1.990	2.035	2.035	61,300
2022-08-04	2.030	2.100	1.960	2.030	2.030	381,400
2022-08-03	2.160	2.160	1.980	2.010	2.010	230,500
2022-08-02	2.260	2.260	2.110	2.150	2.150	138,300
2022-07-29	2.240	2.300	2.170	2.210	2.210	195,900
2022-07-28	2.060	2.260	2.050	2.160	2.160	349,900
2022-07-27	1.970	2.060	1.930	2.020	2.020	253,600
2022-07-26	2.040	2.040	1.860	1.970	1.970	279,100
2022-07-25	1.990	2.020	1.950	1.990	1.990	173,000
2022-07-22	2.050	2.050	1.940	2.000	2.000	215,400
2022-07-21	2.020	2.060	1.860	2.010	2.010	409,500
2022-07-20	1.900	2.030	1.900	2.000	2.000	378,500
2022-07-19	1.600	2.010	1.550	1.870	1.870	772,400
2022-07-18	1.390	1.570	1.390	1.510	1.510	288,100
2022-07-15	1.360	1.440	1.330	1.330	1.330	353,900
2022-07-14	1.410	1.410	1.300	1.340	1.340	428,000
2022-07-13	1.590	1.590	1.390	1.410	1.410	409,000
2022-07-12	1.730	1.740	1.500	1.660	1.660	422,300
2022-07-11	1.830	1.850	1.740	1.750	1.750	94,900
2022-07-08	1.770	1.880	1.740	1.800	1.800	131,700
2022-07-07	1.720	1.860	1.690	1.770	1.770	446,600
2022-07-06	1.960	1.960	1.730	1.790	1.790	499,800
2022-07-05	2.150	2.170	1.930	1.950	1.950	552,200

← NewerPage 18 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.