Frontier Lithium Inc. (FL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6500

-0.0200

(-2.99%)

At close: 03:59PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.7000	0.7000	0.6500	0.6500	0.6500	12,800
Jul 25, 2024	0.6400	0.6700	0.6300	0.6700	0.6700	37,000
Jul 24, 2024	0.6500	0.6600	0.6400	0.6400	0.6400	19,100
Jul 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	120,500
Jul 22, 2024	0.6400	0.6700	0.6400	0.6700	0.6700	14,600
Jul 19, 2024	0.6700	0.6800	0.6500	0.6500	0.6500	98,500
Jul 18, 2024	0.6600	0.6900	0.6600	0.6800	0.6800	51,000
Jul 17, 2024	0.6700	0.6700	0.6600	0.6700	0.6700	77,600
Jul 16, 2024	0.6700	0.6800	0.6600	0.6700	0.6700	59,700
Jul 15, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	65,800
Jul 12, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	37,000
Jul 11, 2024	0.6900	0.7000	0.6800	0.7000	0.7000	72,000
Jul 10, 2024	0.7000	0.7000	0.6900	0.7000	0.7000	21,900
Jul 09, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	52,300
Jul 08, 2024	0.6700	0.7000	0.6700	0.6900	0.6900	30,800
Jul 05, 2024	0.6900	0.7000	0.6800	0.6900	0.6900	42,700
Jul 04, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	28,300
Jul 03, 2024	0.6500	0.6900	0.6500	0.6700	0.6700	106,200
Jul 02, 2024	0.6600	0.6800	0.6600	0.6600	0.6600	102,200
Jun 28, 2024	0.6900	0.7000	0.6600	0.6600	0.6600	48,200
Jun 27, 2024	0.7100	0.7200	0.7000	0.7000	0.7000	17,800
Jun 26, 2024	0.6900	0.7200	0.6900	0.7100	0.7100	26,200
Jun 25, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	18,700
Jun 24, 2024	0.6400	0.6800	0.6400	0.6700	0.6700	40,900
Jun 21, 2024	0.6700	0.6700	0.6300	0.6400	0.6400	82,000
Jun 20, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	190,100
Jun 19, 2024	0.7200	0.7200	0.6900	0.6900	0.6900	138,300
Jun 18, 2024	0.7500	0.7500	0.7100	0.7100	0.7100	159,000
Jun 17, 2024	0.7600	0.7600	0.7300	0.7400	0.7400	20,100
Jun 14, 2024	0.7800	0.7800	0.7300	0.7400	0.7400	91,100
Jun 13, 2024	0.7800	0.7800	0.7300	0.7600	0.7600	71,400
Jun 12, 2024	0.7800	0.8000	0.7500	0.7600	0.7600	113,700
Jun 11, 2024	0.7900	0.8000	0.7600	0.7700	0.7700	280,000
Jun 10, 2024	0.8100	0.8300	0.8000	0.8200	0.8200	43,500
Jun 07, 2024	0.8000	0.8400	0.8000	0.8200	0.8200	39,000
Jun 06, 2024	0.8400	0.8400	0.8300	0.8400	0.8400	19,400
Jun 05, 2024	0.8300	0.8300	0.8000	0.8200	0.8200	15,500
Jun 04, 2024	0.8200	0.8200	0.7900	0.8100	0.8100	169,100
Jun 03, 2024	0.8300	0.8700	0.8000	0.8300	0.8300	301,000
May 31, 2024	0.8000	0.8200	0.7800	0.8200	0.8200	115,900
May 30, 2024	0.8000	0.8200	0.7600	0.8200	0.8200	68,500
May 29, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	37,500
May 28, 2024	0.8200	0.8200	0.7900	0.7900	0.7900	24,500
May 27, 2024	0.8000	0.8100	0.7900	0.8100	0.8100	93,800
May 24, 2024	0.8000	0.8200	0.8000	0.8000	0.8000	66,000
May 23, 2024	0.8600	0.8600	0.7900	0.8100	0.8100	130,000
May 22, 2024	0.8300	0.8400	0.8200	0.8400	0.8400	136,600
May 21, 2024	0.8300	0.8600	0.8300	0.8400	0.8400	125,000
May 17, 2024	0.8400	0.8500	0.8300	0.8500	0.8500	101,900
May 16, 2024	0.8500	0.8500	0.8200	0.8300	0.8300	76,500
May 15, 2024	0.8600	0.8600	0.8300	0.8300	0.8300	64,600
May 14, 2024	0.8600	0.8600	0.8400	0.8400	0.8400	58,900
May 13, 2024	0.8800	0.8800	0.8500	0.8600	0.8600	41,900
May 10, 2024	0.8900	0.9000	0.8600	0.8700	0.8700	30,500
May 09, 2024	0.8800	0.8800	0.8600	0.8600	0.8600	58,600
May 08, 2024	0.8400	0.8900	0.8200	0.8600	0.8600	173,500
May 07, 2024	0.8700	0.8700	0.8400	0.8400	0.8400	25,800
May 06, 2024	0.8600	0.8700	0.8400	0.8500	0.8500	59,100
May 03, 2024	0.8800	0.8800	0.8400	0.8600	0.8600	27,700
May 02, 2024	0.8500	0.8700	0.8400	0.8600	0.8600	85,000
May 01, 2024	0.8800	0.8800	0.8300	0.8500	0.8500	122,100
Apr 30, 2024	0.8900	0.8900	0.8300	0.8600	0.8600	111,000
Apr 29, 2024	0.9000	0.9000	0.8600	0.8800	0.8800	135,200
Apr 26, 2024	0.8700	0.9300	0.8700	0.8900	0.8900	189,900
Apr 25, 2024	0.8100	0.8700	0.8100	0.8600	0.8600	229,700
Apr 24, 2024	0.8200	0.8200	0.7750	0.7900	0.7900	85,300
Apr 23, 2024	0.8100	0.8200	0.8000	0.8200	0.8200	45,000
Apr 22, 2024	0.8000	0.8200	0.7700	0.8200	0.8200	34,100
Apr 19, 2024	0.8000	0.8100	0.7800	0.8000	0.8000	155,300
Apr 18, 2024	0.8700	0.8700	0.7900	0.8000	0.8000	206,000
Apr 17, 2024	0.8400	0.9400	0.8100	0.8500	0.8500	400,100
Apr 16, 2024	0.8400	0.8400	0.7800	0.8000	0.8000	244,400
Apr 15, 2024	0.8800	0.8800	0.8500	0.8600	0.8600	80,800
Apr 12, 2024	0.9200	0.9200	0.8700	0.8800	0.8800	56,400
Apr 11, 2024	0.9200	0.9200	0.8700	0.9100	0.9100	95,500
Apr 10, 2024	0.9200	0.9200	0.8700	0.9100	0.9100	200,200
Apr 09, 2024	0.9200	0.9300	0.9000	0.9300	0.9300	79,700
Apr 08, 2024	0.9100	0.9400	0.9100	0.9300	0.9300	126,000
Apr 05, 2024	0.9000	0.9400	0.8800	0.9200	0.9200	122,600
Apr 04, 2024	0.8900	0.9500	0.8900	0.9000	0.9000	205,000
Apr 03, 2024	0.9500	0.9500	0.8650	0.8700	0.8700	171,700
Apr 02, 2024	0.9900	0.9900	0.8600	0.9300	0.9300	322,500
Apr 01, 2024	0.8600	0.9600	0.8300	0.9600	0.9600	465,500
Mar 28, 2024	0.7900	0.8300	0.7900	0.8300	0.8300	169,400
Mar 27, 2024	0.8200	0.8200	0.7600	0.7800	0.7800	236,000
Mar 26, 2024	0.7700	0.8700	0.7600	0.8200	0.8200	547,400
Mar 25, 2024	0.7600	0.7600	0.7250	0.7500	0.7500	275,000
Mar 22, 2024	0.7400	0.7600	0.7200	0.7600	0.7600	197,000
Mar 21, 2024	0.7600	0.7800	0.7400	0.7400	0.7400	176,100
Mar 20, 2024	0.7400	0.7800	0.7100	0.7500	0.7500	258,500
Mar 19, 2024	0.7300	0.7400	0.7100	0.7300	0.7300	148,400
Mar 18, 2024	0.7500	0.7500	0.6900	0.7300	0.7300	500,500
Mar 15, 2024	0.7700	0.7700	0.7200	0.7300	0.7300	252,600
Mar 14, 2024	0.7900	0.7900	0.7400	0.7600	0.7600	339,200
Mar 13, 2024	0.7800	0.8200	0.7600	0.7600	0.7600	213,800
Mar 12, 2024	0.8000	0.8000	0.7700	0.7700	0.7700	197,800
Mar 11, 2024	0.7900	0.8100	0.7800	0.7900	0.7900	308,300
Mar 08, 2024	0.8800	0.8800	0.8000	0.8100	0.8100	442,300
Mar 07, 2024	0.9000	0.9600	0.8900	0.8900	0.8900	312,500
Mar 06, 2024	0.9500	0.9600	0.8700	0.9100	0.9100	1,079,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,052.98+1,285.00(+1.39%)

Frontier Lithium Inc. (FL.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,052.98
+1,285.00(+1.39%)