Canada Markets close in 5 hrs 31 mins

Frontier Lithium Inc. (FL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.0600+0.0900 (+9.28%)
As of 10:26AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 25, 20211.01001.08000.99001.06001.0600161,556
Feb. 24, 20210.98001.01000.93000.97000.9700477,448
Feb. 23, 20211.05001.09000.89000.97000.9700731,888
Feb. 22, 20211.14001.15001.00001.09001.0900341,998
Feb. 19, 20211.17001.17000.96001.13001.1300797,840
Feb. 18, 20211.26001.28001.15001.15001.1500856,310
Feb. 17, 20211.29001.39001.25501.28001.28001,639,981
Feb. 16, 20211.10001.27001.08001.27001.27001,683,473
Feb. 12, 20210.91001.10000.91001.03001.0300876,993
Feb. 11, 20211.20001.20000.88000.90000.90002,057,246
Feb. 10, 20210.90001.28000.90001.15001.15002,080,926
Feb. 09, 20210.74000.90000.74000.87000.87001,783,582
Feb. 08, 20210.69000.75000.69000.75000.7500932,408
Feb. 05, 20210.60000.67000.59000.66000.6600785,833
Feb. 04, 20210.60000.60000.56000.58000.5800125,467
Feb. 03, 20210.60000.60000.56000.59000.5900228,324
Feb. 02, 20210.59000.60000.57000.58000.5800145,014
Feb. 01, 20210.59000.59000.57000.57000.5700157,754
Jan. 29, 20210.59000.59000.56000.59000.5900213,481
Jan. 28, 20210.57000.61000.57000.60000.6000161,492
Jan. 27, 20210.61000.63000.55000.57000.5700938,324
Jan. 26, 20210.64000.66000.63000.63000.6300506,239
Jan. 25, 20210.68000.70000.60000.63000.6300309,444
Jan. 22, 20210.71000.71000.65000.68000.6800369,129
Jan. 21, 20210.69000.71000.67000.71000.7100516,162
Jan. 20, 20210.62000.71000.61000.67000.6700936,153
Jan. 19, 20210.57000.62000.56000.61000.6100967,470
Jan. 18, 20210.54000.58000.52000.55000.5500483,100
Jan. 15, 20210.51000.54000.51000.51000.5100229,296
Jan. 14, 20210.51000.55000.50000.54000.5400514,867
Jan. 13, 20210.51000.51000.48500.50000.5000225,468
Jan. 12, 20210.48000.51000.47500.49000.4900259,039
Jan. 11, 20210.50000.51000.47000.47000.4700209,415
Jan. 08, 20210.52000.52000.47000.47000.4700457,559
Jan. 07, 20210.40500.55000.40000.48000.48001,009,447
Jan. 06, 20210.40000.42000.40000.40000.4000365,427
Jan. 05, 20210.37500.39500.37000.38500.3850364,851
Jan. 04, 20210.37500.38000.34500.38000.380087,187
Dec. 31, 20200.35000.36500.35000.36500.365054,145
Dec. 30, 20200.35000.36000.35000.35000.350064,109
Dec. 29, 20200.36000.38000.34000.37000.3700154,115
Dec. 24, 20200.35000.35500.35000.35500.355087,056
Dec. 23, 20200.32000.35000.30500.35000.3500178,728
Dec. 22, 20200.35500.35500.33000.34000.340042,655
Dec. 21, 20200.35000.35500.34500.35500.3550219,515
Dec. 18, 20200.36000.36500.34500.36500.3650155,050
Dec. 17, 20200.37500.37500.37500.37500.37501,568
Dec. 16, 20200.38000.38000.38000.38000.38004,400
Dec. 15, 20200.37000.38000.36000.38000.3800100,367
Dec. 14, 20200.37000.37500.36500.36500.365027,500
Dec. 11, 20200.37500.37500.37000.37500.375033,200
Dec. 10, 20200.36500.37500.36000.37500.375038,950
Dec. 09, 20200.37500.37500.36000.37000.370026,902
Dec. 08, 20200.38000.38000.37000.37500.375078,537
Dec. 07, 20200.38000.38000.37000.37000.3700124,165
Dec. 04, 20200.36500.38000.36500.38000.380083,665
Dec. 03, 20200.37000.37000.36000.36500.365034,105
Dec. 02, 20200.36000.36000.33000.35500.355048,035
Dec. 01, 20200.37000.37000.33000.34000.3400106,298
Nov. 30, 20200.37500.37500.36500.37000.370045,602
Nov. 27, 20200.38000.38000.37000.38000.380048,624
Nov. 26, 20200.37500.37500.37500.37500.375052,208
Nov. 25, 20200.37000.38000.37000.37500.3750134,600
Nov. 24, 20200.39500.39500.37000.38000.3800413,431
Nov. 23, 20200.35000.41000.35000.40500.4050778,428
Nov. 20, 20200.34500.34500.33500.34000.3400156,738
Nov. 19, 20200.34500.35000.34500.34500.3450254,212
Nov. 18, 20200.34000.35000.34000.34500.3450132,832
Nov. 17, 20200.34000.35000.33000.35000.3500911,560
Nov. 16, 20200.33500.34000.33000.33000.330088,781
Nov. 13, 20200.34000.34000.32000.32000.3200126,500
Nov. 12, 20200.34000.34000.32000.34000.340065,260
Nov. 11, 20200.33000.33000.32500.33000.330049,475
Nov. 10, 20200.33500.34000.32000.32000.3200301,175
Nov. 09, 20200.33000.34000.32000.33500.3350223,807
Nov. 06, 20200.33000.34000.32000.32000.320078,700
Nov. 05, 20200.31000.34000.31000.33500.3350392,245
Nov. 04, 20200.31500.33000.31000.32000.3200160,325
Nov. 03, 20200.31500.34500.28500.31500.3150457,582
Nov. 02, 20200.28500.31000.28000.30000.3000154,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...