Canada Markets closed

Frontier Lithium Inc. (FL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2800+0.0050 (+1.82%)
At close: 3:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 30, 20200.29500.30000.28000.28000.2800115,100
Oct. 29, 20200.28500.29000.27500.27500.2750114,160
Oct. 28, 20200.28500.28500.26500.28000.2800108,500
Oct. 27, 20200.27500.29000.27500.28000.280056,600
Oct. 26, 20200.30000.30000.27500.27500.275076,050
Oct. 23, 20200.29500.30000.29000.29000.290061,761
Oct. 22, 20200.28500.29000.28500.29000.2900159,714
Oct. 21, 20200.28000.28500.27000.28000.280024,599
Oct. 20, 20200.27500.27500.27000.27000.270060,850
Oct. 19, 20200.28500.28500.28500.28500.28503,517
Oct. 16, 20200.26500.28000.26500.27000.270049,101
Oct. 15, 20200.28000.29000.26500.26500.2650211,912
Oct. 14, 20200.30000.31000.27500.28500.2850124,977
Oct. 13, 20200.33000.33000.28500.30000.300084,400
Oct. 09, 20200.33000.33000.30000.31000.3100206,613
Oct. 08, 20200.32500.32500.30000.31000.310047,398
Oct. 07, 20200.34000.35000.32500.32500.325067,575
Oct. 06, 20200.33500.33500.31000.33000.3300205,329
Oct. 05, 20200.30000.30500.28500.28500.2850109,202
Oct. 02, 20200.29500.30000.28500.29000.290098,540
Oct. 01, 20200.28000.29500.28000.29000.290059,417
Sep. 30, 20200.29000.29000.27500.29000.290056,000
Sep. 29, 20200.27000.30500.27000.29000.2900336,255
Sep. 28, 20200.26000.30000.25500.29000.2900201,730
Sep. 25, 20200.25500.25500.23500.23500.235023,648
Sep. 24, 20200.26000.26500.26000.26500.26507,500
Sep. 23, 20200.25000.25500.24000.25500.255020,650
Sep. 22, 20200.25000.25500.25000.25500.25507,400
Sep. 21, 20200.26500.26500.24500.24500.245020,200
Sep. 18, 2020------
Sep. 17, 20200.26000.26500.25000.25000.250054,388
Sep. 16, 20200.27000.27000.24500.26000.2600102,831
Sep. 15, 20200.23000.27000.23000.27000.2700111,557
Sep. 14, 20200.23000.23000.22500.23000.2300372,705
Sep. 11, 20200.22500.23000.22500.23000.230037,585
Sep. 10, 20200.22000.22000.21500.21500.21501,500
Sep. 09, 20200.21500.22500.21500.22500.225026,500
Sep. 08, 20200.20500.21500.20500.21500.215011,563
Sep. 04, 20200.23000.23000.20000.21000.210068,000
Sep. 03, 20200.22500.22500.22000.22000.220021,000
Sep. 02, 20200.23000.23000.21000.23000.2300182,022
Sep. 01, 20200.23000.23000.22500.22500.225066,700
Aug. 31, 20200.23000.23000.22500.23000.230090,199
Aug. 28, 20200.23500.23500.23000.23000.230035,700
Aug. 27, 20200.23500.23500.23500.23500.235014,600
Aug. 26, 20200.23500.23500.23500.23500.235010,500
Aug. 25, 20200.24000.24000.22500.22500.2250194,690
Aug. 24, 20200.24000.24000.23500.24000.240067,500
Aug. 21, 20200.24000.24000.24000.24000.24009,300
Aug. 20, 20200.23500.23500.23000.23500.235024,500
Aug. 19, 20200.23000.23500.23000.23500.235029,000
Aug. 18, 20200.24000.24500.24000.24000.2400100,609
Aug. 17, 20200.25000.25000.24000.24000.240057,555
Aug. 14, 20200.22000.25000.22000.24000.240078,309
Aug. 13, 20200.22000.22000.22000.22000.2200-
Aug. 12, 20200.22000.22000.22000.22000.22009,000
Aug. 11, 20200.21000.22000.21000.22000.220031,500
Aug. 10, 20200.21500.22000.21000.21000.210083,000
Aug. 07, 20200.22000.22500.22000.22500.225014,327
Aug. 06, 20200.23000.23000.22000.22500.22503,340
Aug. 05, 20200.21500.23000.21000.22500.2250260,099
Aug. 04, 20200.22000.22000.21500.21500.2150158,041
Jul. 31, 20200.21500.21500.21000.21000.210014,000
Jul. 30, 20200.22000.22000.21500.22000.220032,205
Jul. 29, 20200.21000.22000.21000.22000.2200114,500
Jul. 28, 20200.24000.24000.21000.22000.220097,846
Jul. 27, 20200.24500.24500.23500.24000.240099,241
Jul. 24, 20200.25000.25000.24000.24000.240083,850
Jul. 23, 20200.25000.26000.24000.25000.2500190,456
Jul. 22, 20200.23000.25000.23000.25000.2500156,365
Jul. 21, 20200.23500.24000.22000.22000.220092,095
Jul. 20, 20200.21500.24000.21500.21500.215062,900
Jul. 17, 20200.21500.21500.20500.21000.210027,505
Jul. 16, 20200.20000.20000.20000.20000.2000-
Jul. 15, 20200.20000.20000.20000.20000.200054,000
Jul. 14, 20200.20500.20500.20500.20500.20505,000
Jul. 13, 20200.20500.21000.20500.20500.205041,500
Jul. 10, 20200.22000.22000.21000.21000.210019,639
Jul. 09, 20200.20000.20000.20000.20000.200063,610
Jul. 08, 20200.20000.20000.20000.20000.2000177,750
Jul. 07, 20200.21000.21000.20000.20500.205046,400
Jul. 06, 20200.20000.21500.19500.20500.2050136,801
Jul. 03, 20200.20000.20000.20000.20000.20002,000
Jul. 02, 20200.19000.19000.19000.19000.19005,449
Jun. 30, 20200.19000.19000.19000.19000.190017,932
Jun. 29, 20200.19000.19000.19000.19000.1900159,700
Jun. 26, 20200.19000.19000.18500.18500.185010,000
Jun. 25, 20200.18500.18500.18500.18500.1850-
Jun. 24, 20200.20000.20000.18500.18500.185046,544
Jun. 23, 20200.19500.20000.19000.20000.200055,500
Jun. 22, 20200.20000.20500.19500.19500.195039,100
Jun. 19, 20200.20000.20500.20000.20500.20508,681
Jun. 18, 20200.19500.19500.19500.19500.1950-
Jun. 17, 20200.20500.21000.19500.19500.1950127,500
Jun. 16, 20200.21000.21000.20000.20000.2000103,550
Jun. 15, 20200.21000.21000.21000.21000.21002,000
Jun. 12, 20200.22000.22000.21000.21000.210066,669
Jun. 11, 20200.20500.21500.20500.21500.215015,990
Jun. 10, 20200.21500.22000.21000.21000.210043,500
Jun. 09, 20200.23500.23500.21000.21000.210076,160
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...