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
Nov. 15, 2019	0.2400	0.2400	0.2350	0.2350	0.2350	13,000
Nov. 14, 2019	0.2300	0.2400	0.2300	0.2400	0.2400	69,750
Nov. 13, 2019	0.2350	0.2350	0.2350	0.2350	0.2350	-
Nov. 12, 2019	0.2350	0.2350	0.2350	0.2350	0.2350	1,500
Nov. 11, 2019	0.2200	0.2300	0.2200	0.2300	0.2300	37,000
Nov. 08, 2019	0.2300	0.2450	0.2250	0.2450	0.2450	30,000
Nov. 07, 2019	0.2400	0.2400	0.2300	0.2300	0.2300	5,900
Nov. 06, 2019	0.2300	0.2450	0.2300	0.2450	0.2450	30,000
Nov. 05, 2019	0.2200	0.2300	0.2200	0.2300	0.2300	18,500
Nov. 04, 2019	0.2200	0.2200	0.2200	0.2200	0.2200	14,797
Nov. 01, 2019	0.2300	0.2300	0.2300	0.2300	0.2300	5,000
Oct. 31, 2019	0.2150	0.2300	0.2150	0.2300	0.2300	10,500
Oct. 30, 2019	0.2250	0.2250	0.2200	0.2250	0.2250	4,325
Oct. 29, 2019	0.2150	0.2150	0.2000	0.2100	0.2100	107,500
Oct. 28, 2019	0.2200	0.2400	0.2150	0.2150	0.2150	60,000
Oct. 25, 2019	0.2400	0.2400	0.2300	0.2300	0.2300	21,200
Oct. 24, 2019	0.2400	0.2400	0.2400	0.2400	0.2400	1,000
Oct. 23, 2019	0.2500	0.2500	0.2300	0.2450	0.2450	13,700
Oct. 22, 2019	0.2400	0.2400	0.2400	0.2400	0.2400	-
Oct. 21, 2019	0.2400	0.2400	0.2400	0.2400	0.2400	3,500
Oct. 18, 2019	0.2550	0.2550	0.2550	0.2550	0.2550	-
Oct. 17, 2019	0.2550	0.2550	0.2400	0.2550	0.2550	23,000
Oct. 16, 2019	0.2500	0.2500	0.2500	0.2500	0.2500	3,000
Oct. 15, 2019	0.2100	0.2550	0.2100	0.2550	0.2550	247,208
Oct. 11, 2019	0.2250	0.2350	0.2100	0.2300	0.2300	28,000
Oct. 10, 2019	0.2150	0.2150	0.2150	0.2150	0.2150	4,000
Oct. 09, 2019	0.2150	0.2200	0.2150	0.2150	0.2150	67,500
Oct. 08, 2019	0.2450	0.2450	0.2350	0.2350	0.2350	10,000
Oct. 07, 2019	0.2400	0.2400	0.2350	0.2350	0.2350	8,000
Oct. 04, 2019	0.2500	0.2500	0.2450	0.2450	0.2450	3,000
Oct. 03, 2019	0.2500	0.2500	0.2400	0.2400	0.2400	7,000
Oct. 02, 2019	0.2500	0.2500	0.2500	0.2500	0.2500	-
Oct. 01, 2019	0.2500	0.2500	0.2500	0.2500	0.2500	500
Sep. 30, 2019	0.2450	0.2500	0.2450	0.2500	0.2500	24,000
Sep. 27, 2019	0.2500	0.2500	0.2500	0.2500	0.2500	1,512
Sep. 26, 2019	0.2600	0.2600	0.2600	0.2600	0.2600	14,500
Sep. 25, 2019	0.2500	0.2500	0.2400	0.2500	0.2500	46,237
Sep. 24, 2019	0.2400	0.2500	0.2400	0.2500	0.2500	11,000
Sep. 23, 2019	0.2450	0.2500	0.2450	0.2500	0.2500	128,500
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...