Frontier Lithium Inc. (FL.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 2.7500 | 2.7700 | 2.5100 | 2.6700 | 2.6700 | 852,100 |
| Jan. 20, 2022 | 2.8400 | 2.8700 | 2.7700 | 2.7700 | 2.7700 | 275,900 |
| Jan. 19, 2022 | 2.7400 | 2.8400 | 2.6800 | 2.8400 | 2.8400 | 824,800 |
| Jan. 18, 2022 | 3.0000 | 3.0500 | 2.7300 | 2.7800 | 2.7800 | 1,487,500 |
| Jan. 17, 2022 | 2.6700 | 2.9900 | 2.5800 | 2.9700 | 2.9700 | 1,315,700 |
| Jan. 14, 2022 | 2.4700 | 2.6800 | 2.3300 | 2.6400 | 2.6400 | 1,595,400 |
| Jan. 13, 2022 | 2.1800 | 2.4900 | 2.1600 | 2.4700 | 2.4700 | 799,100 |
| Jan. 12, 2022 | 2.1800 | 2.1800 | 2.1400 | 2.1800 | 2.1800 | 308,600 |
| Jan. 11, 2022 | 2.0800 | 2.1500 | 2.0500 | 2.1200 | 2.1200 | 459,300 |
| Jan. 10, 2022 | 2.0200 | 2.1300 | 1.9000 | 2.1100 | 2.1100 | 636,900 |
| Jan. 07, 2022 | 2.0500 | 2.1000 | 1.9900 | 2.0200 | 2.0200 | 350,800 |
| Jan. 06, 2022 | 2.1300 | 2.1500 | 1.9800 | 2.0500 | 2.0500 | 580,900 |
| Jan. 05, 2022 | 2.1600 | 2.1600 | 2.0600 | 2.1100 | 2.1100 | 355,600 |
| Jan. 04, 2022 | 2.0800 | 2.1900 | 2.0600 | 2.1600 | 2.1600 | 386,100 |
| Dec. 31, 2021 | 2.0200 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 155,200 |
| Dec. 30, 2021 | 2.0500 | 2.0500 | 1.9700 | 2.0100 | 2.0100 | 187,900 |
| Dec. 29, 2021 | 2.0400 | 2.0400 | 1.9700 | 1.9900 | 1.9900 | 217,500 |
| Dec. 24, 2021 | 2.0400 | 2.0500 | 2.0100 | 2.0200 | 2.0200 | 20,100 |
| Dec. 23, 2021 | 1.9500 | 2.1100 | 1.9500 | 2.0500 | 2.0500 | 405,300 |
| Dec. 22, 2021 | 1.9900 | 2.0000 | 1.9000 | 1.9600 | 1.9600 | 417,000 |
| Dec. 21, 2021 | 1.7000 | 2.0900 | 1.6600 | 1.9600 | 1.9600 | 956,900 |
| Dec. 20, 2021 | 1.8000 | 1.8000 | 1.6900 | 1.7000 | 1.7000 | 315,700 |
| Dec. 17, 2021 | 1.8400 | 1.8500 | 1.7100 | 1.8100 | 1.8100 | 358,100 |
| Dec. 16, 2021 | 1.9600 | 1.9900 | 1.8200 | 1.8200 | 1.8200 | 874,100 |
| Dec. 15, 2021 | 2.0600 | 2.0600 | 1.9400 | 1.9700 | 1.9700 | 350,300 |
| Dec. 14, 2021 | 2.0700 | 2.0700 | 1.9800 | 2.0200 | 2.0200 | 416,000 |
| Dec. 13, 2021 | 2.1000 | 2.1100 | 2.0200 | 2.0700 | 2.0700 | 315,700 |
| Dec. 10, 2021 | 2.0700 | 2.1100 | 1.9500 | 2.0800 | 2.0800 | 382,800 |
| Dec. 09, 2021 | 2.1300 | 2.2300 | 2.0000 | 2.0100 | 2.0100 | 820,100 |
| Dec. 08, 2021 | 2.1100 | 2.1500 | 1.9800 | 2.1500 | 2.1500 | 864,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
