Frontier Lithium Inc. (FL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6750

-0.0050

(-0.74%)

At close: 03:59PM EDT

Time Period:

Sept 18, 2023 - Sept 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 18, 2024	0.6900	0.6900	0.6700	0.6750	0.6750	24,348
Sept 17, 2024	0.6600	0.6900	0.6600	0.6800	0.6800	30,100
Sept 16, 2024	0.6800	0.6900	0.6700	0.6700	0.6700	65,200
Sept 13, 2024	0.6800	0.6900	0.6700	0.6700	0.6700	79,400
Sept 12, 2024	0.7100	0.7100	0.6900	0.6900	0.6900	44,800
Sept 11, 2024	0.7000	0.7200	0.6900	0.7000	0.7000	160,100
Sept 10, 2024	0.6700	0.6800	0.6600	0.6800	0.6800	144,500
Sept 09, 2024	0.6800	0.7000	0.6700	0.6700	0.6700	91,100
Sept 06, 2024	0.6800	0.6900	0.6700	0.6700	0.6700	20,400
Sept 05, 2024	0.6700	0.6900	0.6700	0.6900	0.6900	56,000
Sept 04, 2024	0.6900	0.7000	0.6800	0.7000	0.7000	13,800
Sept 03, 2024	0.6800	0.7000	0.6700	0.6800	0.6800	44,400
Aug 30, 2024	0.6600	0.7000	0.6400	0.7000	0.7000	128,700
Aug 29, 2024	0.6500	0.6500	0.6300	0.6500	0.6500	84,300
Aug 28, 2024	0.6100	0.6500	0.6100	0.6500	0.6500	26,600
Aug 27, 2024	0.6100	0.6200	0.6100	0.6200	0.6200	32,600
Aug 26, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	21,800
Aug 23, 2024	0.6400	0.6400	0.6000	0.6050	0.6050	62,200
Aug 22, 2024	0.6500	0.6800	0.6200	0.6200	0.6200	274,900
Aug 21, 2024	0.5700	0.6400	0.5700	0.6300	0.6300	591,500
Aug 20, 2024	0.5800	0.5900	0.5700	0.5700	0.5700	79,200
Aug 19, 2024	0.6100	0.6100	0.5600	0.5700	0.5700	58,300
Aug 16, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	19,900
Aug 15, 2024	0.5900	0.6000	0.5800	0.6000	0.6000	35,400
Aug 14, 2024	0.5700	0.6000	0.5700	0.5900	0.5900	31,500
Aug 13, 2024	0.5800	0.6000	0.5600	0.5800	0.5800	127,200
Aug 12, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	65,200
Aug 09, 2024	0.5200	0.5800	0.5000	0.5800	0.5800	177,200
Aug 08, 2024	0.5500	0.5500	0.5000	0.5200	0.5200	119,600
Aug 07, 2024	0.5700	0.5900	0.5500	0.5500	0.5500	28,600
Aug 06, 2024	0.5400	0.5700	0.5400	0.5700	0.5700	52,200
Aug 02, 2024	0.6100	0.6100	0.5600	0.5800	0.5800	111,100
Aug 01, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	57,500
Jul 31, 2024	0.6100	0.6400	0.6100	0.6400	0.6400	12,800
Jul 30, 2024	0.6000	0.6400	0.6000	0.6400	0.6400	28,300
Jul 29, 2024	0.6500	0.6500	0.6100	0.6200	0.6200	126,800
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,592.60-85.10(-0.36%)

S&P 5005,618.26-16.32(-0.29%)

DOW41,503.10-103.08(-0.25%)

CAD/USD0.7338-0.0014(-0.19%)

CRUDE OIL70.60-0.31(-0.44%)

Bitcoin CAD84,812.79+2,709.95(+3.30%)

Frontier Lithium Inc. (FL.V)

S&P/TSX
23,592.60
-85.10(-0.36%)

S&P 500
5,618.26
-16.32(-0.29%)

DOW
41,503.10
-103.08(-0.25%)

CAD/USD
0.7338
-0.0014(-0.19%)

CRUDE OIL
70.60
-0.31(-0.44%)

Bitcoin CAD
84,812.79
+2,709.95(+3.30%)