FL.V - Frontier Lithium Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 28, 20200.23000.24500.16000.19500.1950115,300
Feb. 27, 20200.25000.25000.24000.24000.240012,700
Feb. 26, 20200.25000.25000.25000.25000.25008,645
Feb. 25, 20200.25000.25000.25000.25000.250019,950
Feb. 24, 20200.23500.23500.23500.23500.235010,731
Feb. 21, 20200.24500.25000.24500.25000.250074,576
Feb. 20, 20200.24500.25000.24500.25000.250069,700
Feb. 19, 20200.23000.25000.23000.25000.250028,960
Feb. 18, 20200.25000.25000.25000.25000.250012,120
Feb. 14, 20200.26500.26500.23000.25000.250032,670
Feb. 13, 20200.27500.28000.26500.26500.265012,700
Feb. 12, 20200.27000.28000.27000.28000.280024,030
Feb. 11, 20200.26000.28000.26000.26000.260034,954
Feb. 10, 20200.25000.25000.25000.25000.25001,900
Feb. 07, 20200.28000.28000.28000.28000.2800500
Feb. 06, 20200.24500.26500.22500.24500.245082,277
Feb. 05, 20200.27000.28000.25000.25000.250039,500
Feb. 04, 20200.25500.25500.25000.25500.255017,510
Feb. 03, 20200.24000.24000.24000.24000.24002,064
Jan. 31, 20200.24500.25000.23500.23500.235025,550
Jan. 30, 20200.25000.25000.25000.25000.25002,000
Jan. 29, 20200.24500.28000.23500.25500.255044,500
Jan. 28, 20200.24000.24000.23000.23500.235018,600
Jan. 27, 20200.25000.25000.23500.24000.240028,640
Jan. 24, 20200.25000.25000.24000.24500.245056,828
Jan. 23, 20200.27000.27000.23000.25000.2500253,000
Jan. 22, 20200.26500.28000.26500.28000.280020,200
Jan. 21, 20200.26000.26500.26000.26500.2650170,000
Jan. 20, 20200.27000.27000.26000.26000.26007,300
Jan. 17, 20200.27000.28000.27000.28000.280011,500
Jan. 16, 20200.26000.27000.26000.27000.270040,500
Jan. 15, 20200.27000.27000.26000.26000.260058,700
Jan. 14, 20200.27000.27000.27000.27000.270025,500
Jan. 13, 20200.27500.27500.26000.26000.260016,325
Jan. 10, 20200.29000.29000.29000.29000.29001,500
Jan. 09, 20200.29000.29500.29000.29000.29006,400
Jan. 08, 20200.29500.30000.29500.29500.295029,000
Jan. 07, 20200.28000.29500.28000.29500.2950131,008
Jan. 06, 20200.28500.28500.28500.28500.28501,900
Jan. 03, 20200.28500.28500.28500.28500.2850-
Jan. 02, 20200.28000.28500.28000.28500.285013,000
Dec. 31, 20190.26000.26000.25000.25000.250014,187
Dec. 30, 20190.26000.26500.26000.26500.265029,500
Dec. 27, 20190.25000.26000.25000.26000.260023,241
Dec. 24, 20190.25000.25500.25000.25500.255021,000
Dec. 23, 20190.23500.25000.23500.25000.250082,700
Dec. 20, 20190.26500.26500.23500.24500.2450162,000
Dec. 19, 20190.27500.27500.26500.26500.265075,360
Dec. 18, 20190.28000.28000.28000.28000.28007,500
Dec. 17, 20190.30000.30000.30000.30000.3000-
Dec. 16, 20190.29000.30000.28000.30000.3000181,000
Dec. 13, 20190.27000.30000.27000.29000.290031,100
Dec. 12, 20190.28000.29000.27000.29000.290021,000
Dec. 11, 20190.30000.30000.29000.30000.30004,000
Dec. 10, 20190.31000.31000.30500.30500.30509,200
Dec. 09, 20190.32000.34000.31000.31000.310028,700
Dec. 06, 20190.34000.34000.32000.32000.320016,840
Dec. 05, 20190.30000.30000.30000.30000.3000-
Dec. 04, 20190.31500.33000.30000.30000.300055,950
Dec. 03, 20190.33000.33000.32000.32000.320076,800
Dec. 02, 20190.32000.35000.31000.31000.310034,500
Nov. 29, 20190.25500.28000.24500.28000.280032,500
Nov. 28, 20190.25000.25000.25000.25000.25003,500
Nov. 27, 20190.24500.24500.24500.24500.2450-
Nov. 26, 20190.29000.29000.24500.24500.245078,500
Nov. 25, 20190.25000.25000.24000.24500.245039,500
Nov. 22, 20190.23500.23500.23500.23500.2350-
Nov. 21, 20190.24000.24000.23500.23500.23504,213
Nov. 20, 20190.24500.24500.24500.24500.2450500
Nov. 19, 20190.23500.23500.23500.23500.2350-
Nov. 18, 20190.24000.24000.23000.23500.235038,871
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...