Canada markets closed

Frontier Lithium Inc. (FL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8500+0.0200 (+2.41%)
At close: 03:59PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.84000.85000.83000.85000.8500101,900
May 16, 20240.85000.85000.82000.83000.830076,500
May 15, 20240.86000.86000.83000.83000.830064,600
May 14, 20240.86000.86000.84000.84000.840058,900
May 13, 20240.88000.88000.85000.86000.860041,900
May 10, 20240.89000.90000.86000.87000.870030,500
May 09, 20240.88000.88000.86000.86000.860058,600
May 08, 20240.84000.89000.82000.86000.8600173,500
May 07, 20240.87000.87000.84000.84000.840025,800
May 06, 20240.86000.87000.84000.85000.850059,100
May 03, 20240.88000.88000.84000.86000.860027,700
May 02, 20240.85000.87000.84000.86000.860085,000
May 01, 20240.88000.88000.83000.85000.8500122,100
Apr 30, 20240.89000.89000.83000.86000.8600111,000
Apr 29, 20240.90000.90000.86000.88000.8800135,200
Apr 26, 20240.87000.93000.87000.89000.8900189,900
Apr 25, 20240.81000.87000.81000.86000.8600229,700
Apr 24, 20240.82000.82000.77500.79000.790085,300
Apr 23, 20240.81000.82000.80000.82000.820045,000
Apr 22, 20240.80000.82000.77000.82000.820034,100
Apr 19, 20240.80000.81000.78000.80000.8000155,300
Apr 18, 20240.87000.87000.79000.80000.8000206,000
Apr 17, 20240.84000.94000.81000.85000.8500400,100
Apr 16, 20240.84000.84000.78000.80000.8000244,400
Apr 15, 20240.88000.88000.85000.86000.860080,800
Apr 12, 20240.92000.92000.87000.88000.880056,400
Apr 11, 20240.92000.92000.87000.91000.910095,500
Apr 10, 20240.92000.92000.87000.91000.9100200,200
Apr 09, 20240.92000.93000.90000.93000.930079,700
Apr 08, 20240.91000.94000.91000.93000.9300126,000
Apr 05, 20240.90000.94000.88000.92000.9200122,600
Apr 04, 20240.89000.95000.89000.90000.9000205,000
Apr 03, 20240.95000.95000.86500.87000.8700171,700
Apr 02, 20240.99000.99000.86000.93000.9300322,500
Apr 01, 20240.86000.96000.83000.96000.9600465,500
Mar 28, 20240.79000.83000.79000.83000.8300169,400
Mar 27, 20240.82000.82000.76000.78000.7800236,000
Mar 26, 20240.77000.87000.76000.82000.8200547,400
Mar 25, 20240.76000.76000.72500.75000.7500275,000
Mar 22, 20240.74000.76000.72000.76000.7600197,000
Mar 21, 20240.76000.78000.74000.74000.7400176,100
Mar 20, 20240.74000.78000.71000.75000.7500258,500
Mar 19, 20240.73000.74000.71000.73000.7300148,400
Mar 18, 20240.75000.75000.69000.73000.7300500,500
Mar 15, 20240.77000.77000.72000.73000.7300252,600
Mar 14, 20240.79000.79000.74000.76000.7600339,200
Mar 13, 20240.78000.82000.76000.76000.7600213,800
Mar 12, 20240.80000.80000.77000.77000.7700197,800
Mar 11, 20240.79000.81000.78000.79000.7900308,300
Mar 08, 20240.88000.88000.80000.81000.8100442,300
Mar 07, 20240.90000.96000.89000.89000.8900312,500
Mar 06, 20240.95000.96000.87000.91000.91001,079,100
Mar 05, 20241.20001.21000.96001.00001.00001,053,300
Mar 04, 20241.20001.20001.03001.18001.18001,297,100
Mar 01, 20240.72000.92000.68000.92000.92001,077,800
Feb 29, 20240.63000.70000.62000.68000.6800323,400
Feb 28, 20240.71000.73000.61000.61000.6100487,800
Feb 27, 20240.58000.73000.55000.68000.6800560,700
Feb 26, 20240.44000.54000.44000.54000.5400395,200
Feb 23, 20240.41000.46000.41000.42500.4250653,200
Feb 22, 20240.48500.48500.41000.41500.4150672,200
Feb 21, 20240.47500.49000.47000.47000.4700261,200
Feb 20, 20240.53000.53000.45000.47000.4700309,600
Feb 16, 20240.57000.57000.48500.51000.5100933,000
Feb 15, 20240.52000.59000.48500.54000.5400749,100
Feb 14, 20240.58000.59000.52000.56000.5600429,500
Feb 13, 20240.61000.61000.58000.58000.580069,200
Feb 12, 20240.59000.61000.59000.61000.610098,100
Feb 09, 20240.61000.64000.59000.61000.6100643,300
Feb 08, 20240.64000.64000.62000.62000.620053,200
Feb 07, 20240.63000.66000.62000.62000.6200114,400
Feb 06, 20240.64000.65000.61000.63000.630098,100
Feb 05, 20240.66000.66000.61000.62000.6200233,200
Feb 02, 20240.70000.70000.65000.65000.6500135,500
Feb 01, 20240.70000.70000.68000.70000.700053,400
Jan 31, 20240.70000.70000.68000.70000.700034,600
Jan 30, 20240.70000.70000.67000.69000.690064,200
Jan 29, 20240.67000.70000.67000.70000.700057,700
Jan 26, 20240.69000.71000.68000.68000.680064,500
Jan 25, 20240.68000.69000.67000.69000.6900157,400
Jan 24, 20240.70000.71000.68000.69000.6900117,400
Jan 23, 20240.68000.71000.68000.69000.690068,800
Jan 22, 20240.70000.70000.68000.68000.680078,900
Jan 19, 20240.71000.71000.68000.70000.7000117,600
Jan 18, 20240.74000.74000.68000.70000.700088,000
Jan 17, 20240.75000.75000.69000.69000.6900403,300
Jan 16, 20240.76000.77000.73000.74000.7400120,800
Jan 15, 20240.77000.79000.77000.78000.780061,900
Jan 12, 20240.75000.76000.74000.75000.750059,000
Jan 11, 20240.80000.80000.74000.74000.7400171,600
Jan 10, 20240.83000.84000.78000.80000.800095,600
Jan 09, 20240.86000.86000.82000.82000.8200127,200
Jan 08, 20240.80000.88000.79000.86000.8600239,700
Jan 05, 20240.79000.80000.78000.79000.790083,600
Jan 04, 20240.77000.79000.77000.78000.780045,600
Jan 03, 20240.78000.79000.77000.77000.770049,700
Jan 02, 20240.76000.80000.75000.79000.790075,800
Dec 29, 20230.79000.80000.74000.76000.760078,700
Dec 28, 20230.73000.80000.73000.77000.7700248,800
Dec 27, 20230.74000.74000.72000.74000.7400128,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...