Frontier Lithium Inc. (FL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8900

+0.0300

(+3.49%)

At close: 03:55PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.8700	0.9300	0.8700	0.8900	0.8900	189,900
Apr 25, 2024	0.8100	0.8700	0.8100	0.8600	0.8600	229,700
Apr 24, 2024	0.8200	0.8200	0.7750	0.7900	0.7900	85,300
Apr 23, 2024	0.8100	0.8200	0.8000	0.8200	0.8200	45,000
Apr 22, 2024	0.8000	0.8200	0.7700	0.8200	0.8200	34,100
Apr 19, 2024	0.8000	0.8100	0.7800	0.8000	0.8000	155,300
Apr 18, 2024	0.8700	0.8700	0.7900	0.8000	0.8000	206,000
Apr 17, 2024	0.8400	0.9400	0.8100	0.8500	0.8500	400,100
Apr 16, 2024	0.8400	0.8400	0.7800	0.8000	0.8000	244,400
Apr 15, 2024	0.8800	0.8800	0.8500	0.8600	0.8600	80,800
Apr 12, 2024	0.9200	0.9200	0.8700	0.8800	0.8800	56,400
Apr 11, 2024	0.9200	0.9200	0.8700	0.9100	0.9100	95,500
Apr 10, 2024	0.9200	0.9200	0.8700	0.9100	0.9100	200,200
Apr 09, 2024	0.9200	0.9300	0.9000	0.9300	0.9300	79,700
Apr 08, 2024	0.9100	0.9400	0.9100	0.9300	0.9300	126,000
Apr 05, 2024	0.9000	0.9400	0.8800	0.9200	0.9200	122,600
Apr 04, 2024	0.8900	0.9500	0.8900	0.9000	0.9000	205,000
Apr 03, 2024	0.9500	0.9500	0.8650	0.8700	0.8700	171,700
Apr 02, 2024	0.9900	0.9900	0.8600	0.9300	0.9300	322,500
Apr 01, 2024	0.8600	0.9600	0.8300	0.9600	0.9600	465,500
Mar 28, 2024	0.7900	0.8300	0.7900	0.8300	0.8300	169,400
Mar 27, 2024	0.8200	0.8200	0.7600	0.7800	0.7800	236,000
Mar 26, 2024	0.7700	0.8700	0.7600	0.8200	0.8200	547,400
Mar 25, 2024	0.7600	0.7600	0.7250	0.7500	0.7500	275,000
Mar 22, 2024	0.7400	0.7600	0.7200	0.7600	0.7600	197,000
Mar 21, 2024	0.7600	0.7800	0.7400	0.7400	0.7400	176,100
Mar 20, 2024	0.7400	0.7800	0.7100	0.7500	0.7500	258,500
Mar 19, 2024	0.7300	0.7400	0.7100	0.7300	0.7300	148,400
Mar 18, 2024	0.7500	0.7500	0.6900	0.7300	0.7300	500,500
Mar 15, 2024	0.7700	0.7700	0.7200	0.7300	0.7300	252,600
Mar 14, 2024	0.7900	0.7900	0.7400	0.7600	0.7600	339,200
Mar 13, 2024	0.7800	0.8200	0.7600	0.7600	0.7600	213,800
Mar 12, 2024	0.8000	0.8000	0.7700	0.7700	0.7700	197,800
Mar 11, 2024	0.7900	0.8100	0.7800	0.7900	0.7900	308,300
Mar 08, 2024	0.8800	0.8800	0.8000	0.8100	0.8100	442,300
Mar 07, 2024	0.9000	0.9600	0.8900	0.8900	0.8900	312,500
Mar 06, 2024	0.9500	0.9600	0.8700	0.9100	0.9100	1,079,100
Mar 05, 2024	1.2000	1.2100	0.9600	1.0000	1.0000	1,053,300
Mar 04, 2024	1.2000	1.2000	1.0300	1.1800	1.1800	1,297,100
Mar 01, 2024	0.7200	0.9200	0.6800	0.9200	0.9200	1,077,800
Feb 29, 2024	0.6300	0.7000	0.6200	0.6800	0.6800	323,400
Feb 28, 2024	0.7100	0.7300	0.6100	0.6100	0.6100	487,800
Feb 27, 2024	0.5800	0.7300	0.5500	0.6800	0.6800	560,700
Feb 26, 2024	0.4400	0.5400	0.4400	0.5400	0.5400	395,200
Feb 23, 2024	0.4100	0.4600	0.4100	0.4250	0.4250	653,200
Feb 22, 2024	0.4850	0.4850	0.4100	0.4150	0.4150	672,200
Feb 21, 2024	0.4750	0.4900	0.4700	0.4700	0.4700	261,200
Feb 20, 2024	0.5300	0.5300	0.4500	0.4700	0.4700	309,600
Feb 16, 2024	0.5700	0.5700	0.4850	0.5100	0.5100	933,000
Feb 15, 2024	0.5200	0.5900	0.4850	0.5400	0.5400	749,100
Feb 14, 2024	0.5800	0.5900	0.5200	0.5600	0.5600	429,500
Feb 13, 2024	0.6100	0.6100	0.5800	0.5800	0.5800	69,200
Feb 12, 2024	0.5900	0.6100	0.5900	0.6100	0.6100	98,100
Feb 09, 2024	0.6100	0.6400	0.5900	0.6100	0.6100	643,300
Feb 08, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	53,200
Feb 07, 2024	0.6300	0.6600	0.6200	0.6200	0.6200	114,400
Feb 06, 2024	0.6400	0.6500	0.6100	0.6300	0.6300	98,100
Feb 05, 2024	0.6600	0.6600	0.6100	0.6200	0.6200	233,200
Feb 02, 2024	0.7000	0.7000	0.6500	0.6500	0.6500	135,500
Feb 01, 2024	0.7000	0.7000	0.6800	0.7000	0.7000	53,400
Jan 31, 2024	0.7000	0.7000	0.6800	0.7000	0.7000	34,600
Jan 30, 2024	0.7000	0.7000	0.6700	0.6900	0.6900	64,200
Jan 29, 2024	0.6700	0.7000	0.6700	0.7000	0.7000	57,700
Jan 26, 2024	0.6900	0.7100	0.6800	0.6800	0.6800	64,500
Jan 25, 2024	0.6800	0.6900	0.6700	0.6900	0.6900	157,400
Jan 24, 2024	0.7000	0.7100	0.6800	0.6900	0.6900	117,400
Jan 23, 2024	0.6800	0.7100	0.6800	0.6900	0.6900	68,800
Jan 22, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	78,900
Jan 19, 2024	0.7100	0.7100	0.6800	0.7000	0.7000	117,600
Jan 18, 2024	0.7400	0.7400	0.6800	0.7000	0.7000	88,000
Jan 17, 2024	0.7500	0.7500	0.6900	0.6900	0.6900	403,300
Jan 16, 2024	0.7600	0.7700	0.7300	0.7400	0.7400	120,800
Jan 15, 2024	0.7700	0.7900	0.7700	0.7800	0.7800	61,900
Jan 12, 2024	0.7500	0.7600	0.7400	0.7500	0.7500	59,000
Jan 11, 2024	0.8000	0.8000	0.7400	0.7400	0.7400	171,600
Jan 10, 2024	0.8300	0.8400	0.7800	0.8000	0.8000	95,600
Jan 09, 2024	0.8600	0.8600	0.8200	0.8200	0.8200	127,200
Jan 08, 2024	0.8000	0.8800	0.7900	0.8600	0.8600	239,700
Jan 05, 2024	0.7900	0.8000	0.7800	0.7900	0.7900	83,600
Jan 04, 2024	0.7700	0.7900	0.7700	0.7800	0.7800	45,600
Jan 03, 2024	0.7800	0.7900	0.7700	0.7700	0.7700	49,700
Jan 02, 2024	0.7600	0.8000	0.7500	0.7900	0.7900	75,800
Dec 29, 2023	0.7900	0.8000	0.7400	0.7600	0.7600	78,700
Dec 28, 2023	0.7300	0.8000	0.7300	0.7700	0.7700	248,800
Dec 27, 2023	0.7400	0.7400	0.7200	0.7400	0.7400	128,300
Dec 22, 2023	0.7600	0.7600	0.7300	0.7400	0.7400	115,700
Dec 21, 2023	0.7500	0.7700	0.7300	0.7500	0.7500	115,700
Dec 20, 2023	0.7700	0.7800	0.7400	0.7400	0.7400	86,800
Dec 19, 2023	0.7300	0.7700	0.7100	0.7700	0.7700	196,300
Dec 18, 2023	0.7400	0.7400	0.7200	0.7200	0.7200	32,900
Dec 15, 2023	0.7400	0.7400	0.7200	0.7200	0.7200	93,800
Dec 14, 2023	0.7100	0.7400	0.7100	0.7400	0.7400	104,200
Dec 13, 2023	0.7000	0.7100	0.6800	0.7000	0.7000	155,800
Dec 12, 2023	0.7300	0.7500	0.7000	0.7100	0.7100	134,400
Dec 11, 2023	0.7100	0.7400	0.6900	0.7200	0.7200	141,700
Dec 08, 2023	0.7300	0.7400	0.7000	0.7300	0.7300	62,400
Dec 07, 2023	0.7100	0.7400	0.7100	0.7300	0.7300	43,300
Dec 06, 2023	0.7100	0.7300	0.7000	0.7300	0.7300	93,100
Dec 05, 2023	0.7500	0.7500	0.6900	0.6900	0.6900	315,100
Dec 04, 2023	0.8000	0.8000	0.7300	0.7300	0.7300	162,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,329.81-1,799.42(-2.04%)

Frontier Lithium Inc. (FL.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,329.81
-1,799.42(-2.04%)