FL.V - Frontier Lithium Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 24, 20190.31000.31000.31000.31000.3100-
Jun 21, 20190.30500.31000.30500.31000.310034,000
Jun 20, 20190.31000.31000.30500.30500.3050147,500
Jun 19, 20190.32000.32000.31000.31000.3100242,468
Jun 18, 20190.33500.33500.27000.32000.320091,300
Jun 17, 20190.33500.33500.33500.33500.33501,898
Jun 14, 20190.31500.32000.31000.31000.310031,650
Jun 13, 20190.31500.33500.31500.33500.335013,800
Jun 12, 20190.33500.33500.31500.31500.315048,700
Jun 11, 20190.34000.34000.34000.34000.34001,344
Jun 10, 20190.33000.33000.31500.31500.31508,800
Jun 07, 20190.33000.33000.30000.33000.330055,400
Jun 06, 20190.34000.34000.32500.32500.325027,000
Jun 05, 20190.34500.34500.34500.34500.34505,000
Jun 04, 20190.35000.35000.35000.35000.3500-
Jun 03, 20190.35000.35000.35000.35000.35003,164
May 31, 20190.34500.34500.34000.34500.34505,500
May 30, 20190.35500.35500.34000.34000.340067,500
May 29, 20190.34500.36000.34500.34500.345015,500
May 28, 20190.36000.36500.34500.36000.360083,501
May 27, 20190.36000.36000.36000.36000.360039,650
May 24, 20190.35000.35000.35000.35000.35009,300
May 23, 20190.33500.35000.33500.34000.34004,700
May 22, 20190.34000.34000.34000.34000.34001,570
May 21, 20190.33000.36000.33000.36000.360097,000
May 17, 20190.33500.35500.33500.33500.335027,975
May 16, 20190.34000.34000.33500.33500.33501,964
May 15, 20190.33000.34000.33000.34000.34004,500
May 14, 20190.34000.34000.34000.34000.340014,280
May 13, 20190.34500.35000.32500.35000.35009,545
May 10, 20190.33000.33000.33000.33000.3300-
May 09, 20190.35000.35000.33000.33000.330023,000
May 08, 20190.34000.34000.33000.33000.330042,600
May 07, 20190.34000.34500.34000.34500.345016,000
May 06, 20190.35000.35000.35000.35000.350023,793
May 03, 20190.35000.35000.35000.35000.35001,000
May 02, 20190.35000.35000.33500.35000.35007,150
May 01, 20190.33500.35000.33500.35000.350015,000
Apr 30, 20190.34500.34500.34000.34000.340043,040
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...