Frontier Lithium Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 2.290 | 2.290 | 2.170 | 2.190 | 2.190 | 48,100 |
| 2022-06-30 | 2.270 | 2.300 | 2.100 | 2.300 | 2.300 | 241,600 |
| 2022-06-29 | 2.280 | 2.310 | 2.210 | 2.280 | 2.280 | 157,500 |
| 2022-06-28 | 2.430 | 2.460 | 2.280 | 2.390 | 2.390 | 174,000 |
| 2022-06-27 | 2.310 | 2.420 | 2.290 | 2.410 | 2.410 | 145,400 |
| 2022-06-24 | 2.320 | 2.380 | 2.220 | 2.320 | 2.320 | 197,100 |
| 2022-06-23 | 2.380 | 2.390 | 2.070 | 2.260 | 2.260 | 504,500 |
| 2022-06-22 | 2.400 | 2.400 | 2.325 | 2.370 | 2.370 | 136,400 |
| 2022-06-21 | 2.250 | 2.450 | 2.230 | 2.370 | 2.370 | 346,300 |
| 2022-06-20 | 2.190 | 2.320 | 2.150 | 2.260 | 2.260 | 119,600 |
| 2022-06-17 | 2.370 | 2.400 | 2.260 | 2.270 | 2.270 | 333,800 |
| 2022-06-16 | 2.400 | 2.445 | 2.250 | 2.400 | 2.400 | 365,700 |
| 2022-06-15 | 2.420 | 2.480 | 2.260 | 2.480 | 2.480 | 459,300 |
| 2022-06-14 | 2.310 | 2.550 | 2.280 | 2.430 | 2.430 | 509,800 |
| 2022-06-13 | 2.400 | 2.400 | 2.220 | 2.380 | 2.380 | 296,300 |
| 2022-06-10 | 2.500 | 2.610 | 2.350 | 2.460 | 2.460 | 668,900 |
| 2022-06-09 | 2.320 | 2.700 | 2.300 | 2.630 | 2.630 | 947,200 |
| 2022-06-08 | 2.660 | 2.700 | 2.340 | 2.340 | 2.340 | 1,322,000 |
| 2022-06-07 | 2.870 | 2.870 | 2.650 | 2.670 | 2.670 | 553,100 |
| 2022-06-06 | 3.000 | 3.060 | 2.850 | 2.870 | 2.870 | 301,000 |
| 2022-06-03 | 3.110 | 3.110 | 2.970 | 3.020 | 3.020 | 257,400 |
| 2022-06-02 | 3.080 | 3.270 | 2.980 | 3.150 | 3.150 | 372,500 |
| 2022-06-01 | 3.300 | 3.310 | 2.840 | 3.080 | 3.080 | 1,263,900 |
| 2022-05-31 | 3.300 | 3.330 | 3.210 | 3.300 | 3.300 | 216,900 |
| 2022-05-30 | 3.250 | 3.350 | 3.250 | 3.340 | 3.340 | 151,200 |
| 2022-05-27 | 3.310 | 3.350 | 3.300 | 3.330 | 3.330 | 106,400 |
| 2022-05-26 | 3.340 | 3.350 | 3.290 | 3.330 | 3.330 | 273,300 |
| 2022-05-25 | 3.310 | 3.400 | 3.310 | 3.340 | 3.340 | 125,300 |
| 2022-05-24 | 3.490 | 3.490 | 3.280 | 3.340 | 3.340 | 152,400 |
| 2022-05-20 | 3.630 | 3.680 | 3.380 | 3.400 | 3.400 | 343,600 |
| 2022-05-19 | 3.550 | 3.630 | 3.470 | 3.540 | 3.540 | 220,300 |
| 2022-05-18 | 3.640 | 3.670 | 3.460 | 3.530 | 3.530 | 151,100 |
| 2022-05-17 | 3.660 | 3.700 | 3.500 | 3.620 | 3.620 | 386,000 |
| 2022-05-16 | 3.400 | 3.700 | 3.400 | 3.560 | 3.560 | 278,800 |
| 2022-05-13 | 3.270 | 3.500 | 3.270 | 3.350 | 3.350 | 193,900 |
| 2022-05-12 | 3.400 | 3.410 | 3.210 | 3.260 | 3.260 | 372,100 |
| 2022-05-11 | 3.230 | 3.530 | 3.180 | 3.500 | 3.500 | 487,000 |
| 2022-05-10 | 3.320 | 3.380 | 3.230 | 3.260 | 3.260 | 440,500 |
| 2022-05-09 | 3.430 | 3.500 | 3.230 | 3.310 | 3.310 | 430,200 |
| 2022-05-06 | 3.650 | 3.650 | 3.430 | 3.440 | 3.440 | 329,300 |
| 2022-05-05 | 3.850 | 3.890 | 3.600 | 3.650 | 3.650 | 614,400 |
| 2022-05-04 | 3.610 | 3.840 | 3.600 | 3.840 | 3.840 | 575,500 |
| 2022-05-03 | 3.480 | 3.720 | 3.400 | 3.640 | 3.640 | 568,700 |
| 2022-05-02 | 3.480 | 3.540 | 3.390 | 3.440 | 3.440 | 344,000 |
| 2022-04-29 | 3.250 | 3.600 | 3.220 | 3.540 | 3.540 | 814,300 |
| 2022-04-28 | 3.290 | 3.330 | 3.200 | 3.270 | 3.270 | 339,600 |
| 2022-04-27 | 3.300 | 3.420 | 3.300 | 3.310 | 3.310 | 290,600 |
| 2022-04-26 | 3.300 | 3.370 | 3.240 | 3.320 | 3.320 | 199,500 |
| 2022-04-25 | 3.320 | 3.340 | 3.140 | 3.240 | 3.240 | 398,400 |
| 2022-04-22 | 3.370 | 3.400 | 3.300 | 3.320 | 3.320 | 233,200 |
| 2022-04-21 | 3.330 | 3.500 | 3.330 | 3.410 | 3.410 | 592,100 |
| 2022-04-20 | 3.210 | 3.330 | 3.130 | 3.300 | 3.300 | 253,900 |
| 2022-04-19 | 3.080 | 3.210 | 3.040 | 3.160 | 3.160 | 387,000 |
| 2022-04-18 | 3.280 | 3.280 | 3.020 | 3.080 | 3.080 | 799,400 |
| 2022-04-14 | 3.370 | 3.380 | 3.280 | 3.280 | 3.280 | 267,000 |
| 2022-04-13 | 3.330 | 3.420 | 3.250 | 3.380 | 3.380 | 520,000 |
| 2022-04-12 | 3.240 | 3.360 | 3.200 | 3.340 | 3.340 | 318,000 |
| 2022-04-11 | 3.300 | 3.330 | 3.120 | 3.200 | 3.200 | 437,600 |
| 2022-04-08 | 3.430 | 3.430 | 3.270 | 3.290 | 3.290 | 596,100 |
| 2022-04-07 | 3.360 | 3.450 | 3.270 | 3.360 | 3.360 | 532,700 |
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.