Frontier Lithium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	3.490	3.490	3.230	3.250	3.250	891,700
2022-04-05	3.600	3.740	3.470	3.570	3.570	1,129,500
2022-04-04	3.210	3.600	3.130	3.600	3.600	1,408,100
2022-04-01	3.260	3.290	3.120	3.200	3.200	491,300
2022-03-31	3.050	3.270	3.000	3.260	3.260	824,200
2022-03-30	3.090	3.090	2.910	3.010	3.010	462,500
2022-03-29	3.100	3.110	3.000	3.030	3.030	210,300
2022-03-28	3.050	3.100	2.950	3.020	3.020	424,300
2022-03-25	3.350	3.350	3.040	3.080	3.080	1,217,800
2022-03-24	3.080	3.360	3.070	3.350	3.350	1,611,500
2022-03-23	2.990	3.110	2.950	3.070	3.070	1,101,500
2022-03-22	2.780	3.030	2.750	2.980	2.980	785,200
2022-03-21	2.740	2.780	2.730	2.780	2.780	180,000
2022-03-18	2.790	2.790	2.720	2.730	2.730	128,500
2022-03-17	2.710	2.780	2.690	2.780	2.780	213,300
2022-03-16	2.650	2.710	2.650	2.690	2.690	112,400
2022-03-15	2.610	2.710	2.610	2.650	2.650	188,400
2022-03-14	2.710	2.750	2.620	2.670	2.670	206,800
2022-03-11	2.800	2.800	2.670	2.730	2.730	131,700
2022-03-10	2.800	2.830	2.730	2.780	2.780	226,500
2022-03-09	2.640	2.810	2.640	2.810	2.810	407,500
2022-03-08	2.630	2.680	2.570	2.670	2.670	235,300
2022-03-07	2.680	2.760	2.550	2.650	2.650	361,700
2022-03-04	2.760	2.760	2.570	2.720	2.720	422,800
2022-03-03	2.870	2.870	2.670	2.700	2.700	440,600
2022-03-02	2.770	2.860	2.770	2.850	2.850	150,100
2022-03-01	2.850	2.870	2.770	2.790	2.790	198,900
2022-02-28	2.750	2.830	2.670	2.830	2.830	468,500
2022-02-25	2.600	2.780	2.520	2.750	2.750	507,800
2022-02-24	2.470	2.570	2.450	2.520	2.520	397,200
2022-02-23	2.650	2.730	2.570	2.670	2.670	375,700
2022-02-22	2.670	2.670	2.520	2.620	2.620	269,600
2022-02-18	2.620	2.690	2.520	2.620	2.620	132,400
2022-02-17	2.560	2.720	2.550	2.600	2.600	390,800
2022-02-16	2.650	2.670	2.480	2.525	2.525	188,900
2022-02-15	2.510	2.690	2.440	2.610	2.610	278,300
2022-02-14	2.540	2.540	2.360	2.470	2.470	296,700
2022-02-11	2.600	2.600	2.380	2.550	2.550	478,700
2022-02-10	2.700	2.700	2.560	2.620	2.620	427,000
2022-02-09	2.700	2.700	2.670	2.700	2.700	222,000
2022-02-08	2.730	2.730	2.660	2.670	2.670	149,300
2022-02-07	2.740	2.740	2.685	2.710	2.710	240,900
2022-02-04	2.760	2.780	2.670	2.740	2.740	397,400
2022-02-03	2.810	2.820	2.710	2.770	2.770	356,200
2022-02-02	2.880	2.880	2.610	2.830	2.830	840,300
2022-02-01	2.380	2.870	2.340	2.820	2.820	948,900
2022-01-31	2.390	2.400	2.340	2.380	2.380	368,500
2022-01-28	2.350	2.450	2.290	2.360	2.360	589,400
2022-01-27	2.460	2.500	2.350	2.380	2.380	316,600
2022-01-26	2.430	2.480	2.390	2.410	2.410	524,400
2022-01-25	2.420	2.420	2.280	2.350	2.350	691,500
2022-01-24	2.500	2.500	2.340	2.410	2.410	1,124,300
2022-01-21	2.750	2.770	2.510	2.670	2.670	852,100
2022-01-20	2.840	2.870	2.770	2.770	2.770	275,900
2022-01-19	2.740	2.840	2.680	2.840	2.840	824,800
2022-01-18	3.000	3.050	2.730	2.780	2.780	1,487,500
2022-01-17	2.670	2.990	2.580	2.970	2.970	1,315,700
2022-01-14	2.470	2.680	2.330	2.640	2.640	1,595,400
2022-01-13	2.180	2.490	2.160	2.470	2.470	799,100
2022-01-12	2.180	2.180	2.140	2.180	2.180	308,600

← NewerPage 20 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.