Frontier Lithium Inc. (LITOF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.6495

+0.0206

(+3.27%)

At close: 03:57PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.6200	0.6700	0.6200	0.6500	0.6500	97,300
Apr 25, 2024	0.5800	0.6300	0.5800	0.6300	0.6300	66,600
Apr 24, 2024	0.5900	0.5900	0.5700	0.5700	0.5700	2,600
Apr 23, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	83,200
Apr 22, 2024	0.5600	0.5900	0.5600	0.5900	0.5900	20,200
Apr 19, 2024	0.5700	0.5900	0.5700	0.5900	0.5900	11,500
Apr 18, 2024	0.6100	0.6300	0.5800	0.5900	0.5900	50,800
Apr 17, 2024	0.6500	0.6700	0.6200	0.6200	0.6200	43,700
Apr 16, 2024	0.5900	0.6100	0.5700	0.5800	0.5800	18,700
Apr 15, 2024	0.6600	0.6600	0.6300	0.6300	0.6300	105,800
Apr 12, 2024	0.6600	0.6600	0.6300	0.6300	0.6300	45,700
Apr 11, 2024	0.6600	0.6600	0.6400	0.6400	0.6400	22,700
Apr 10, 2024	0.6600	0.6600	0.6300	0.6500	0.6500	141,300
Apr 09, 2024	0.6800	0.6800	0.6600	0.6800	0.6800	17,400
Apr 08, 2024	0.6900	0.6900	0.6700	0.6800	0.6800	33,800
Apr 05, 2024	0.6700	0.6900	0.6400	0.6900	0.6900	33,500
Apr 04, 2024	0.6600	0.6900	0.6600	0.6700	0.6700	54,500
Apr 03, 2024	0.6800	0.6900	0.6400	0.6400	0.6400	16,500
Apr 02, 2024	0.7100	0.7100	0.6400	0.6700	0.6700	50,100
Apr 01, 2024	0.6100	0.7000	0.6100	0.6900	0.6900	85,800
Mar 28, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	122,700
Mar 27, 2024	0.6100	0.6100	0.5600	0.5700	0.5700	59,300
Mar 26, 2024	0.5800	0.6300	0.5800	0.5900	0.5900	84,500
Mar 25, 2024	0.5600	0.5600	0.5400	0.5600	0.5600	30,500
Mar 22, 2024	0.5600	0.5600	0.5300	0.5500	0.5500	520,900
Mar 21, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	27,400
Mar 20, 2024	0.5200	0.5700	0.5200	0.5500	0.5500	122,300
Mar 19, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	53,000
Mar 18, 2024	0.5700	0.5700	0.5100	0.5500	0.5500	594,400
Mar 15, 2024	0.5600	0.5700	0.5500	0.5600	0.5600	62,000
Mar 14, 2024	0.5900	0.5900	0.5400	0.5500	0.5500	63,000
Mar 13, 2024	0.5800	0.6000	0.5600	0.5600	0.5600	23,900
Mar 12, 2024	0.5900	0.5900	0.5700	0.5900	0.5900	16,200
Mar 11, 2024	0.5900	0.5900	0.5800	0.5900	0.5900	43,900
Mar 08, 2024	0.6300	0.6600	0.5900	0.6000	0.6000	106,000
Mar 07, 2024	0.6700	0.7100	0.6600	0.6600	0.6600	69,800
Mar 06, 2024	0.7000	0.7200	0.6400	0.6800	0.6800	285,000
Mar 05, 2024	0.9000	0.9000	0.7200	0.7300	0.7300	213,500
Mar 04, 2024	0.8400	0.8900	0.7500	0.8400	0.8400	623,400
Mar 01, 2024	0.5100	0.6600	0.5000	0.6600	0.6600	127,500
Feb 29, 2024	0.4900	0.5200	0.4800	0.5100	0.5100	125,300
Feb 28, 2024	0.5200	0.5200	0.4500	0.4600	0.4600	27,900
Feb 27, 2024	0.4100	0.5400	0.4100	0.5000	0.5000	134,200
Feb 26, 2024	0.3200	0.4000	0.3200	0.4000	0.4000	120,100
Feb 23, 2024	0.3000	0.3400	0.3000	0.3300	0.3300	257,400
Feb 22, 2024	0.3600	0.3600	0.3100	0.3100	0.3100	81,600
Feb 21, 2024	0.3500	0.3700	0.3500	0.3500	0.3500	66,500
Feb 20, 2024	0.3800	0.3900	0.3400	0.3400	0.3400	44,900
Feb 16, 2024	0.4100	0.4100	0.3600	0.3800	0.3800	258,900
Feb 15, 2024	0.3900	0.4100	0.3700	0.4100	0.4100	200,300
Feb 14, 2024	0.4400	0.4400	0.3900	0.4100	0.4100	340,300
Feb 13, 2024	0.4500	0.4500	0.4300	0.4400	0.4400	12,200
Feb 12, 2024	0.4600	0.4600	0.4400	0.4600	0.4600	20,100
Feb 09, 2024	0.4500	0.4700	0.4400	0.4600	0.4600	40,500
Feb 08, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	3,200
Feb 07, 2024	0.4700	0.4900	0.4600	0.4700	0.4700	14,300
Feb 06, 2024	0.4500	0.4800	0.4500	0.4800	0.4800	18,000
Feb 05, 2024	0.4700	0.5100	0.4500	0.4600	0.4600	81,600
Feb 02, 2024	0.5100	0.5100	0.4700	0.4700	0.4700	74,900
Feb 01, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	40,500
Jan 31, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	32,500
Jan 30, 2024	0.5100	0.5200	0.5000	0.5100	0.5100	51,700
Jan 29, 2024	0.5000	0.5300	0.4800	0.5100	0.5100	179,900
Jan 26, 2024	0.5200	0.5200	0.5000	0.5100	0.5100	54,400
Jan 25, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	49,100
Jan 24, 2024	0.5200	0.5300	0.5100	0.5100	0.5100	71,700
Jan 23, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	41,900
Jan 22, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	76,400
Jan 19, 2024	0.5000	0.5300	0.5000	0.5200	0.5200	55,900
Jan 18, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	50,400
Jan 17, 2024	0.5700	0.5800	0.5100	0.5100	0.5100	139,800
Jan 16, 2024	0.5500	0.5800	0.5500	0.5600	0.5600	34,600
Jan 12, 2024	0.5600	0.5800	0.5500	0.5800	0.5800	15,100
Jan 11, 2024	0.6000	0.6000	0.5600	0.5600	0.5600	63,600
Jan 10, 2024	0.6200	0.6300	0.5900	0.6000	0.6000	82,300
Jan 09, 2024	0.6500	0.6500	0.6200	0.6300	0.6300	48,800
Jan 08, 2024	0.6100	0.6500	0.5900	0.6500	0.6500	117,100
Jan 05, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	71,000
Jan 04, 2024	0.5800	0.5900	0.5800	0.5800	0.5800	13,700
Jan 03, 2024	0.5900	0.6000	0.5700	0.5900	0.5900	30,400
Jan 02, 2024	0.5700	0.6100	0.5700	0.5900	0.5900	13,600
Dec 29, 2023	0.6000	0.6000	0.5500	0.5700	0.5700	110,300
Dec 28, 2023	0.5700	0.6100	0.5700	0.6000	0.6000	39,600
Dec 27, 2023	0.5200	0.5600	0.5200	0.5500	0.5500	49,900
Dec 26, 2023	0.5200	0.5600	0.5200	0.5200	0.5200	59,300
Dec 22, 2023	0.5700	0.5700	0.5500	0.5600	0.5600	16,500
Dec 21, 2023	0.5700	0.5800	0.5600	0.5600	0.5600	27,800
Dec 20, 2023	0.6100	0.6100	0.5700	0.5700	0.5700	78,400
Dec 19, 2023	0.5400	0.5800	0.5200	0.5800	0.5800	145,400
Dec 18, 2023	0.5500	0.5600	0.5200	0.5500	0.5500	104,300
Dec 15, 2023	0.5500	0.5500	0.5300	0.5400	0.5400	104,300
Dec 14, 2023	0.5300	0.5500	0.5300	0.5500	0.5500	69,200
Dec 13, 2023	0.5200	0.5300	0.5000	0.5200	0.5200	267,300
Dec 12, 2023	0.5400	0.5500	0.5100	0.5100	0.5100	87,700
Dec 11, 2023	0.5300	0.5400	0.5200	0.5300	0.5300	22,900
Dec 08, 2023	0.5300	0.5400	0.5100	0.5400	0.5400	95,100
Dec 07, 2023	0.4900	0.5400	0.4900	0.5300	0.5300	22,700
Dec 06, 2023	0.5100	0.5400	0.5100	0.5300	0.5300	44,200
Dec 05, 2023	0.5300	0.5300	0.5100	0.5100	0.5100	228,000
Dec 04, 2023	0.5600	0.6100	0.5400	0.5400	0.5400	142,000
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(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,233.45+806.20(+0.93%)

Frontier Lithium Inc. (LITOF)

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(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,233.45
+806.20(+0.93%)