Frontier Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.63	0.63	0.61	0.62	0.62	-3.80%	76,611
Mar 11, 2026	0.65	0.65	0.64	0.64	0.64	-1.80%	1,890
Mar 10, 2026	0.67	0.67	0.65	0.65	0.65	0.29%	20,965
Mar 9, 2026	0.62	0.67	0.60	0.65	0.65	0.51%	30,253
Mar 6, 2026	0.65	0.66	0.63	0.65	0.65	1.34%	65,925
Mar 5, 2026	0.65	0.66	0.64	0.64	0.64	-3.19%	31,016
Mar 4, 2026	0.65	0.67	0.65	0.66	0.66	1.10%	5,620
Mar 3, 2026	0.73	0.73	0.65	0.65	0.65	-9.29%	127,536
Mar 2, 2026	0.70	0.73	0.64	0.72	0.72	5.87%	90,219
Feb 27, 2026	0.71	0.71	0.66	0.68	0.68	2.54%	63,623
Feb 26, 2026	0.68	0.69	0.66	0.66	0.66	-0.48%	49,294
Feb 25, 2026	0.66	0.69	0.66	0.67	0.67	-0.40%	18,999
Feb 24, 2026	0.63	0.67	0.62	0.67	0.67	5.51%	33,214
Feb 23, 2026	0.61	0.64	0.61	0.64	0.64	3.17%	44,925
Feb 20, 2026	0.62	0.63	0.61	0.62	0.62	0.65%	20,199
Feb 19, 2026	0.63	0.63	0.61	0.61	0.61	-3.27%	9,350
Feb 18, 2026	0.64	0.65	0.62	0.63	0.63	-1.37%	22,645
Feb 17, 2026	0.65	0.65	0.63	0.64	0.64	-4.29%	68,865
Feb 13, 2026	0.64	0.67	0.64	0.67	0.67	3.03%	24,900
Feb 12, 2026	0.65	0.68	0.64	0.65	0.65	-1.52%	45,388
Feb 11, 2026	0.66	0.69	0.65	0.66	0.66	0.14%	46,355
Feb 10, 2026	0.67	0.69	0.65	0.66	0.66	-2.05%	35,758
Feb 9, 2026	0.63	0.67	0.59	0.67	0.67	5.89%	26,918
Feb 6, 2026	0.61	0.66	0.61	0.64	0.64	2.15%	77,699
Feb 5, 2026	0.67	0.67	0.62	0.62	0.62	-6.93%	37,409
Feb 4, 2026	0.66	0.68	0.66	0.67	0.67	-3.13%	30,613
Feb 3, 2026	0.68	0.69	0.68	0.69	0.69	2.94%	22,677
Feb 2, 2026	0.69	0.69	0.65	0.67	0.67	-3.80%	16,694
Jan 30, 2026	0.73	0.73	0.69	0.70	0.70	-6.77%	29,934
Jan 29, 2026	0.72	0.79	0.72	0.75	0.75	-2.11%	60,709
Jan 28, 2026	0.82	0.83	0.75	0.76	0.76	-6.03%	75,982
Jan 27, 2026	0.82	0.82	0.79	0.81	0.81	-0.31%	15,604
Jan 26, 2026	0.82	0.84	0.80	0.82	0.82	-0.61%	55,505
Jan 23, 2026	0.82	0.82	0.77	0.82	0.82	5.43%	66,103
Jan 22, 2026	0.79	0.80	0.76	0.78	0.78	2.77%	194,367
Jan 21, 2026	0.77	0.78	0.75	0.76	0.76	-0.66%	53,311
Jan 20, 2026	0.75	0.77	0.71	0.76	0.76	1.30%	36,468
Jan 16, 2026	0.81	0.81	0.71	0.75	0.75	-6.47%	50,939
Jan 15, 2026	0.78	0.84	0.74	0.80	0.80	9.93%	259,584
Jan 14, 2026	0.71	0.74	0.69	0.73	0.73	6.63%	97,548
Jan 13, 2026	0.64	0.70	0.62	0.69	0.69	11.53%	151,772
Jan 12, 2026	0.63	0.63	0.60	0.62	0.62	5.06%	167,773
Jan 9, 2026	0.58	0.61	0.58	0.59	0.59	0.41%	37,640
Jan 8, 2026	0.56	0.60	0.54	0.58	0.58	2.48%	102,810
Jan 7, 2026	0.54	0.57	0.52	0.57	0.57	9.51%	78,196
Jan 6, 2026	0.48	0.52	0.48	0.52	0.52	3.88%	112,587
Jan 5, 2026	0.51	0.51	0.50	0.50	0.50	-1.54%	58,902
Jan 2, 2026	0.52	0.52	0.50	0.51	0.51	0.16%	49,722
Dec 31, 2025	0.52	0.52	0.50	0.51	0.51	0.96%	41,579
Dec 30, 2025	0.50	0.51	0.50	0.50	0.50	-0.08%	33,314