Frontier Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	0.41	0.41	0.36	0.37	0.37	-6.67%	2,854
May 16, 2025	0.38	0.40	0.38	0.40	0.40	4.50%	130,400
May 15, 2025	0.38	0.38	0.38	0.38	0.38	-	69,052
May 14, 2025	0.39	0.39	0.38	0.38	0.38	-6.61%	13,950
May 13, 2025	0.35	0.41	0.35	0.41	0.41	1.96%	101,073
May 12, 2025	0.41	0.41	0.35	0.40	0.40	-0.23%	2,531
May 9, 2025	0.39	0.41	0.39	0.40	0.40	3.07%	50,248
May 8, 2025	0.41	0.41	0.39	0.39	0.39	-4.15%	28,245
May 7, 2025	0.41	0.41	0.40	0.40	0.40	-3.82%	7,987
May 6, 2025	0.42	0.42	0.42	0.42	0.42	3.82%	5,674
May 5, 2025	0.41	0.41	0.41	0.41	0.41	-3.95%	308
May 2, 2025	0.40	0.42	0.40	0.42	0.42	4.55%	15,235
May 1, 2025	0.40	0.41	0.40	0.40	0.40	1.08%	1,921
Apr 30, 2025	0.39	0.41	0.39	0.40	0.40	2.44%	8,304
Apr 29, 2025	0.39	0.39	0.39	0.39	0.39	-	2,410
Apr 28, 2025	0.38	0.39	0.37	0.39	0.39	0.65%	11,726
Apr 25, 2025	0.39	0.40	0.38	0.39	0.39	-0.64%	12,675
Apr 24, 2025	0.39	0.40	0.39	0.39	0.39	-0.64%	25,068
Apr 23, 2025	0.38	0.39	0.38	0.39	0.39	-0.58%	18,500
Apr 22, 2025	0.38	0.39	0.38	0.39	0.39	3.89%	5,813
Apr 21, 2025	0.40	0.40	0.38	0.38	0.38	-7.29%	4,583
Apr 17, 2025	0.38	0.41	0.38	0.41	0.41	7.30%	1,834
Apr 16, 2025	0.44	0.44	0.38	0.38	0.38	-2.68%	14,701
Apr 15, 2025	0.38	0.39	0.38	0.39	0.39	3.06%	1,425
Apr 14, 2025	0.36	0.39	0.36	0.38	0.38	1.83%	14,609
Apr 11, 2025	0.39	0.39	0.37	0.37	0.37	-2.32%	10,383
Apr 10, 2025	0.44	0.45	0.37	0.38	0.38	-12.98%	13,363
Apr 9, 2025	0.35	0.44	0.35	0.44	0.44	25.00%	25,015
Apr 8, 2025	0.40	0.40	0.35	0.35	0.35	-8.19%	20,631
Apr 7, 2025	0.41	0.41	0.38	0.38	0.38	-3.91%	110,206
Apr 4, 2025	0.43	0.43	0.39	0.40	0.40	-9.32%	22,474
Apr 3, 2025	0.41	0.44	0.41	0.44	0.44	4.17%	23,367
Apr 2, 2025	0.42	0.42	0.42	0.42	0.42	0.51%	3,510
Apr 1, 2025	0.41	0.42	0.41	0.42	0.42	2.50%	5,488
Mar 31, 2025	0.41	0.42	0.41	0.41	0.41	-0.24%	42,427
Mar 28, 2025	0.43	0.43	0.41	0.41	0.41	-5.06%	6,310
Mar 27, 2025	0.43	0.43	0.43	0.43	0.43	2.90%	52,050
Mar 26, 2025	0.43	0.43	0.42	0.42	0.42	-0.09%	153,386
Mar 25, 2025	0.42	0.42	0.42	0.42	0.42	-2.08%	1,500
Mar 24, 2025	0.42	0.43	0.41	0.43	0.43	0.54%	30,808
Mar 21, 2025	0.43	0.43	0.43	0.43	0.43	0.64%	9,197
Mar 20, 2025	0.43	0.43	0.41	0.43	0.43	3.66%	120,235
Mar 19, 2025	0.42	0.42	0.41	0.41	0.41	-4.43%	65,907
Mar 18, 2025	0.41	0.44	0.41	0.43	0.43	-0.45%	86,902
Mar 17, 2025	0.41	0.43	0.41	0.43	0.43	-2.06%	56,187
Mar 14, 2025	0.42	0.44	0.41	0.44	0.44	5.77%	102,800
Mar 13, 2025	0.45	0.45	0.42	0.42	0.42	-4.70%	32,520
Mar 12, 2025	0.41	0.45	0.41	0.44	0.44	-0.23%	39,200
Mar 11, 2025	0.47	0.47	0.43	0.44	0.44	-0.57%	20,210
Mar 10, 2025	0.47	0.48	0.44	0.44	0.44	-4.35%	39,814