FL.V - Frontier Lithium Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 20190.24000.24000.23500.23500.235013,000
Nov. 14, 20190.23000.24000.23000.24000.240069,750
Nov. 13, 20190.23500.23500.23500.23500.2350-
Nov. 12, 20190.23500.23500.23500.23500.23501,500
Nov. 11, 20190.22000.23000.22000.23000.230037,000
Nov. 08, 20190.23000.24500.22500.24500.245030,000
Nov. 07, 20190.24000.24000.23000.23000.23005,900
Nov. 06, 20190.23000.24500.23000.24500.245030,000
Nov. 05, 20190.22000.23000.22000.23000.230018,500
Nov. 04, 20190.22000.22000.22000.22000.220014,797
Nov. 01, 20190.23000.23000.23000.23000.23005,000
Oct. 31, 20190.21500.23000.21500.23000.230010,500
Oct. 30, 20190.22500.22500.22000.22500.22504,325
Oct. 29, 20190.21500.21500.20000.21000.2100107,500
Oct. 28, 20190.22000.24000.21500.21500.215060,000
Oct. 25, 20190.24000.24000.23000.23000.230021,200
Oct. 24, 20190.24000.24000.24000.24000.24001,000
Oct. 23, 20190.25000.25000.23000.24500.245013,700
Oct. 22, 20190.24000.24000.24000.24000.2400-
Oct. 21, 20190.24000.24000.24000.24000.24003,500
Oct. 18, 20190.25500.25500.25500.25500.2550-
Oct. 17, 20190.25500.25500.24000.25500.255023,000
Oct. 16, 20190.25000.25000.25000.25000.25003,000
Oct. 15, 20190.21000.25500.21000.25500.2550247,208
Oct. 11, 20190.22500.23500.21000.23000.230028,000
Oct. 10, 20190.21500.21500.21500.21500.21504,000
Oct. 09, 20190.21500.22000.21500.21500.215067,500
Oct. 08, 20190.24500.24500.23500.23500.235010,000
Oct. 07, 20190.24000.24000.23500.23500.23508,000
Oct. 04, 20190.25000.25000.24500.24500.24503,000
Oct. 03, 20190.25000.25000.24000.24000.24007,000
Oct. 02, 20190.25000.25000.25000.25000.2500-
Oct. 01, 20190.25000.25000.25000.25000.2500500
Sep. 30, 20190.24500.25000.24500.25000.250024,000
Sep. 27, 20190.25000.25000.25000.25000.25001,512
Sep. 26, 20190.26000.26000.26000.26000.260014,500
Sep. 25, 20190.25000.25000.24000.25000.250046,237
Sep. 24, 20190.24000.25000.24000.25000.250011,000
Sep. 23, 20190.24500.25000.24500.25000.2500128,500
Sep. 20, 20190.25000.25000.25000.25000.25001,800
Sep. 19, 20190.25500.26000.25500.26000.26005,890
Sep. 18, 20190.26500.26500.24000.24000.240068,800
Sep. 17, 20190.26000.26000.25000.25000.2500263,000
Sep. 16, 20190.26000.26000.26000.26000.260032,550
Sep. 13, 20190.27000.27000.26500.26500.26509,900
Sep. 12, 20190.26500.26500.26500.26500.265046,500
Sep. 11, 20190.26000.27000.26000.27000.270030,700
Sep. 10, 20190.26500.26500.26000.26000.260016,800
Sep. 09, 20190.27000.27000.26500.26500.26506,500
Sep. 06, 20190.27000.27000.25500.27000.27001,083,000
Sep. 05, 20190.27500.27500.26000.27000.270026,286
Sep. 04, 20190.28000.28000.27500.27500.275070,500
Sep. 03, 20190.28000.28500.27500.27500.275031,300
Aug. 30, 20190.28500.28500.28500.28500.285030,500
Aug. 29, 20190.28500.28500.28500.28500.28506,500
Aug. 28, 20190.27500.28500.27500.28500.285053,040
Aug. 27, 20190.28500.28500.27500.28500.285011,527
Aug. 26, 20190.28500.29000.28500.28500.28508,600
Aug. 23, 20190.28500.28500.28500.28500.2850-
Aug. 22, 20190.28000.28500.28000.28500.285012,000
Aug. 21, 20190.28500.28500.28500.28500.28503,300
Aug. 20, 20190.29000.29000.29000.29000.2900-
Aug. 19, 20190.28500.29000.28500.29000.290014,500
Aug. 16, 20190.27500.29000.27500.29000.2900100,500
Aug. 15, 20190.28500.28500.26500.26500.265042,300
Aug. 14, 20190.28500.28500.28500.28500.2850-
Aug. 13, 20190.27500.28500.27500.28500.28501,500
Aug. 12, 20190.28000.28500.26000.28500.285037,400
Aug. 09, 20190.28000.28000.28000.28000.28001,339
Aug. 08, 20190.28500.29000.28500.29000.290033,524
Aug. 07, 20190.28500.29000.28500.29000.290019,100
Aug. 06, 20190.27500.28500.27500.28000.280079,500
Aug. 02, 20190.29500.29500.29500.29500.29505,500
Aug. 01, 20190.30000.30000.30000.30000.30002,000
Jul. 31, 20190.29000.30000.29000.30000.300035,000
Jul. 30, 20190.28500.29500.27500.29000.290047,000
Jul. 29, 20190.30000.30000.28500.28500.285062,000
Jul. 26, 2019------
Jul. 25, 20190.30000.30000.30000.30000.300010,000
Jul. 24, 20190.30500.30500.30500.30500.30502,000
Jul. 23, 20190.30500.30500.29000.30000.300017,400
Jul. 22, 20190.31000.31000.31000.31000.3100-
Jul. 19, 20190.30500.31000.30500.31000.310023,671
Jul. 18, 20190.29500.30500.29000.30500.305039,000
Jul. 17, 20190.31000.31000.31000.31000.31001,000
Jul. 16, 20190.31000.31500.31000.31000.310037,000
Jul. 15, 20190.29500.31000.29500.31000.310022,540
Jul. 12, 20190.30500.31000.30000.30000.300088,036
Jul. 11, 20190.31000.31000.31000.31000.31001,500
Jul. 10, 20190.30000.31500.30000.31500.315033,600
Jul. 09, 20190.31500.31500.30500.30500.30501,500
Jul. 08, 20190.30500.32000.30500.31000.310015,200
Jul. 05, 20190.32000.32000.32000.32000.32001,000
Jul. 04, 20190.31000.31000.31000.31000.31002,625
Jul. 03, 20190.31000.31000.31000.31000.310043,000
Jul. 02, 20190.31000.31500.31000.31500.315019,501
Jun. 28, 20190.31000.31000.31000.31000.31005,000
Jun. 27, 20190.31000.31000.31000.31000.310011,000
Jun. 26, 20190.32500.32500.32500.32500.32501,700
Jun. 25, 20190.32500.32500.32000.32000.32007,030
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...