Frontier Lithium Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	2.180	2.180	2.140	2.180	2.180	308,600
2022-01-11	2.080	2.150	2.050	2.120	2.120	459,300
2022-01-10	2.020	2.130	1.900	2.110	2.110	636,900
2022-01-07	2.050	2.100	1.990	2.020	2.020	350,800
2022-01-06	2.130	2.150	1.980	2.050	2.050	580,900
2022-01-05	2.160	2.160	2.060	2.110	2.110	355,600
2022-01-04	2.080	2.190	2.060	2.160	2.160	386,100
2021-12-31	2.020	2.050	1.980	2.030	2.030	155,200
2021-12-30	2.050	2.050	1.970	2.010	2.010	187,900
2021-12-29	2.040	2.040	1.970	1.990	1.990	217,500
2021-12-24	2.040	2.050	2.010	2.020	2.020	20,100
2021-12-23	1.950	2.110	1.950	2.050	2.050	405,300
2021-12-22	1.990	2.000	1.900	1.960	1.960	417,000
2021-12-21	1.700	2.090	1.660	1.960	1.960	956,900
2021-12-20	1.800	1.800	1.690	1.700	1.700	315,700
2021-12-17	1.840	1.850	1.710	1.810	1.810	358,100
2021-12-16	1.960	1.990	1.820	1.820	1.820	874,100
2021-12-15	2.060	2.060	1.940	1.970	1.970	350,300
2021-12-14	2.070	2.070	1.980	2.020	2.020	416,000
2021-12-13	2.100	2.110	2.020	2.070	2.070	315,700
2021-12-10	2.070	2.110	1.950	2.080	2.080	382,800
2021-12-09	2.130	2.230	2.000	2.010	2.010	820,100
2021-12-08	2.110	2.150	1.980	2.150	2.150	864,200
2021-12-07	2.020	2.110	1.930	2.110	2.110	771,800
2021-12-06	2.040	2.070	1.920	1.970	1.970	713,300
2021-12-03	2.200	2.220	1.930	2.030	2.030	1,902,500
2021-12-02	1.720	1.990	1.710	1.990	1.990	847,500
2021-12-01	2.020	2.050	1.700	1.750	1.750	1,523,300
2021-11-30	1.900	2.120	1.890	1.980	1.980	1,243,200
2021-11-29	1.750	1.930	1.740	1.900	1.900	762,800
2021-11-26	1.650	1.740	1.550	1.710	1.710	568,700
2021-11-25	1.520	1.750	1.510	1.680	1.680	551,300
2021-11-24	1.500	1.540	1.480	1.520	1.520	157,800
2021-11-23	1.520	1.530	1.440	1.480	1.480	147,400
2021-11-22	1.420	1.530	1.410	1.480	1.480	463,900
2021-11-19	1.290	1.410	1.260	1.390	1.390	233,800
2021-11-18	1.280	1.280	1.240	1.260	1.260	195,800
2021-11-17	1.330	1.330	1.250	1.280	1.280	187,600
2021-11-16	1.350	1.380	1.280	1.330	1.330	337,800
2021-11-15	1.410	1.450	1.350	1.360	1.360	317,200
2021-11-12	1.420	1.430	1.380	1.390	1.390	141,200
2021-11-11	1.370	1.460	1.370	1.420	1.420	114,800
2021-11-10	1.440	1.440	1.370	1.400	1.400	339,300
2021-11-09	1.440	1.440	1.270	1.440	1.440	506,600
2021-11-08	1.300	1.430	1.240	1.400	1.400	693,300
2021-11-05	1.180	1.280	1.140	1.250	1.250	753,900
2021-11-04	1.170	1.170	1.090	1.140	1.140	284,900
2021-11-03	1.090	1.220	1.090	1.180	1.180	530,800
2021-11-02	1.080	1.100	1.060	1.090	1.090	130,500
2021-11-01	1.020	1.090	1.020	1.070	1.070	312,200
2021-10-29	1.000	1.040	0.990	1.030	1.030	112,500
2021-10-28	1.010	1.040	0.980	1.010	1.010	175,200
2021-10-27	0.960	1.000	0.930	1.000	1.000	94,400
2021-10-26	1.010	1.010	0.920	0.950	0.950	327,300
2021-10-25	1.060	1.060	1.000	1.000	1.000	319,900
2021-10-22	1.070	1.070	0.990	1.030	1.030	204,600
2021-10-21	1.110	1.120	1.050	1.070	1.070	184,900
2021-10-20	1.010	1.110	1.010	1.080	1.080	498,000
2021-10-19	0.970	1.000	0.950	0.980	0.980	488,800
2021-10-18	0.890	0.960	0.880	0.920	0.920	428,600

← NewerPage 21 of 22 · 1,262 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.