Mail

FL.V - Frontier Lithium Inc.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	0.2500	0.2500	0.2500	0.2500	0.2500	1,800
Sep 19, 2019	0.2550	0.2600	0.2550	0.2600	0.2600	5,890
Sep 18, 2019	0.2650	0.2650	0.2400	0.2400	0.2400	68,800
Sep 17, 2019	0.2600	0.2600	0.2500	0.2500	0.2500	263,000
Sep 16, 2019	0.2600	0.2600	0.2600	0.2600	0.2600	32,550
Sep 13, 2019	0.2700	0.2700	0.2650	0.2650	0.2650	9,900
Sep 12, 2019	0.2650	0.2650	0.2650	0.2650	0.2650	46,500
Sep 11, 2019	0.2600	0.2700	0.2600	0.2700	0.2700	30,700
Sep 10, 2019	0.2650	0.2650	0.2600	0.2600	0.2600	16,800
Sep 09, 2019	0.2700	0.2700	0.2650	0.2650	0.2650	6,500
Sep 06, 2019	0.2700	0.2700	0.2550	0.2700	0.2700	1,083,000
Sep 05, 2019	0.2750	0.2750	0.2600	0.2700	0.2700	26,286
Sep 04, 2019	0.2800	0.2800	0.2750	0.2750	0.2750	70,500
Sep 03, 2019	0.2800	0.2850	0.2750	0.2750	0.2750	31,300
Aug 30, 2019	0.2850	0.2850	0.2850	0.2850	0.2850	30,500
Aug 29, 2019	0.2850	0.2850	0.2850	0.2850	0.2850	6,500
Aug 28, 2019	0.2750	0.2850	0.2750	0.2850	0.2850	53,040
Aug 27, 2019	0.2850	0.2850	0.2750	0.2850	0.2850	11,527
Aug 26, 2019	0.2850	0.2900	0.2850	0.2850	0.2850	8,600
Aug 23, 2019	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 22, 2019	0.2800	0.2850	0.2800	0.2850	0.2850	12,000
Aug 21, 2019	0.2850	0.2850	0.2850	0.2850	0.2850	3,300
Aug 20, 2019	0.2900	0.2900	0.2900	0.2900	0.2900	-
Aug 19, 2019	0.2850	0.2900	0.2850	0.2900	0.2900	14,500
Aug 16, 2019	0.2750	0.2900	0.2750	0.2900	0.2900	100,500
Aug 15, 2019	0.2850	0.2850	0.2650	0.2650	0.2650	42,300
Aug 14, 2019	0.2850	0.2850	0.2850	0.2850	0.2850	-
Aug 13, 2019	0.2750	0.2850	0.2750	0.2850	0.2850	1,500
Aug 12, 2019	0.2800	0.2850	0.2600	0.2850	0.2850	37,400
Aug 09, 2019	0.2800	0.2800	0.2800	0.2800	0.2800	1,339
Aug 08, 2019	0.2850	0.2900	0.2850	0.2900	0.2900	33,524
Aug 07, 2019	0.2850	0.2900	0.2850	0.2900	0.2900	19,100
Aug 06, 2019	0.2750	0.2850	0.2750	0.2800	0.2800	79,500
Aug 02, 2019	0.2950	0.2950	0.2950	0.2950	0.2950	5,500
Aug 01, 2019	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Jul 31, 2019	0.2900	0.3000	0.2900	0.3000	0.3000	35,000
Jul 30, 2019	0.2850	0.2950	0.2750	0.2900	0.2900	47,000
Jul 29, 2019	0.3000	0.3000	0.2850	0.2850	0.2850	62,000
Jul 26, 2019	-	-	-	-	-	-
Jul 25, 2019	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
Jul 24, 2019	0.3050	0.3050	0.3050	0.3050	0.3050	2,000
Jul 23, 2019	0.3050	0.3050	0.2900	0.3000	0.3000	17,400
Jul 22, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 19, 2019	0.3050	0.3100	0.3050	0.3100	0.3100	23,671
Jul 18, 2019	0.2950	0.3050	0.2900	0.3050	0.3050	39,000
Jul 17, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	1,000
Jul 16, 2019	0.3100	0.3150	0.3100	0.3100	0.3100	37,000
Jul 15, 2019	0.2950	0.3100	0.2950	0.3100	0.3100	22,540
Jul 12, 2019	0.3050	0.3100	0.3000	0.3000	0.3000	88,036
Jul 11, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	1,500
Jul 10, 2019	0.3000	0.3150	0.3000	0.3150	0.3150	33,600
Jul 09, 2019	0.3150	0.3150	0.3050	0.3050	0.3050	1,500
Jul 08, 2019	0.3050	0.3200	0.3050	0.3100	0.3100	15,200
Jul 05, 2019	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Jul 04, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	2,625
Jul 03, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	43,000
Jul 02, 2019	0.3100	0.3150	0.3100	0.3150	0.3150	19,501
Jun 28, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	5,000
Jun 27, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	11,000
Jun 26, 2019	0.3250	0.3250	0.3250	0.3250	0.3250	1,700
Jun 25, 2019	0.3250	0.3250	0.3200	0.3200	0.3200	7,030
Jun 24, 2019	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jun 21, 2019	0.3050	0.3100	0.3050	0.3100	0.3100	34,000
Jun 20, 2019	0.3100	0.3100	0.3050	0.3050	0.3050	147,500
Jun 19, 2019	0.3200	0.3200	0.3100	0.3100	0.3100	242,468
Jun 18, 2019	0.3350	0.3350	0.2700	0.3200	0.3200	91,300
Jun 17, 2019	0.3350	0.3350	0.3350	0.3350	0.3350	1,898
Jun 14, 2019	0.3150	0.3200	0.3100	0.3100	0.3100	31,650
Jun 13, 2019	0.3150	0.3350	0.3150	0.3350	0.3350	13,800
Jun 12, 2019	0.3350	0.3350	0.3150	0.3150	0.3150	48,700
Jun 11, 2019	0.3400	0.3400	0.3400	0.3400	0.3400	1,344
Jun 10, 2019	0.3300	0.3300	0.3150	0.3150	0.3150	8,800
Jun 07, 2019	0.3300	0.3300	0.3000	0.3300	0.3300	55,400
Jun 06, 2019	0.3400	0.3400	0.3250	0.3250	0.3250	27,000
Jun 05, 2019	0.3450	0.3450	0.3450	0.3450	0.3450	5,000
Jun 04, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jun 03, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	3,164
May 31, 2019	0.3450	0.3450	0.3400	0.3450	0.3450	5,500
May 30, 2019	0.3550	0.3550	0.3400	0.3400	0.3400	67,500
May 29, 2019	0.3450	0.3600	0.3450	0.3450	0.3450	15,500
May 28, 2019	0.3600	0.3650	0.3450	0.3600	0.3600	83,501
May 27, 2019	0.3600	0.3600	0.3600	0.3600	0.3600	39,650
May 24, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	9,300
May 23, 2019	0.3350	0.3500	0.3350	0.3400	0.3400	4,700
May 22, 2019	0.3400	0.3400	0.3400	0.3400	0.3400	1,570
May 21, 2019	0.3300	0.3600	0.3300	0.3600	0.3600	97,000
May 17, 2019	0.3350	0.3550	0.3350	0.3350	0.3350	27,975
May 16, 2019	0.3400	0.3400	0.3350	0.3350	0.3350	1,964
May 15, 2019	0.3300	0.3400	0.3300	0.3400	0.3400	4,500
May 14, 2019	0.3400	0.3400	0.3400	0.3400	0.3400	14,280
May 13, 2019	0.3450	0.3500	0.3250	0.3500	0.3500	9,545
May 10, 2019	0.3300	0.3300	0.3300	0.3300	0.3300	-
May 09, 2019	0.3500	0.3500	0.3300	0.3300	0.3300	23,000
May 08, 2019	0.3400	0.3400	0.3300	0.3300	0.3300	42,600
May 07, 2019	0.3400	0.3450	0.3400	0.3450	0.3450	16,000
May 06, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	23,793
May 03, 2019	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
May 02, 2019	0.3500	0.3500	0.3350	0.3500	0.3500	7,150
May 01, 2019	0.3350	0.3500	0.3350	0.3500	0.3500	15,000
Apr 30, 2019	0.3450	0.3450	0.3400	0.3400	0.3400	43,040
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...