Frontier Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 7, 2025	0.44	0.46	0.44	0.46	0.46	4.55%	72,823
Mar 6, 2025	0.48	0.48	0.44	0.44	0.44	-7.76%	110,411
Mar 5, 2025	0.53	0.56	0.48	0.48	0.48	-8.85%	179,425
Mar 4, 2025	0.48	0.59	0.44	0.52	0.52	11.58%	100,429
Mar 3, 2025	0.46	0.48	0.46	0.47	0.47	5.35%	65,549
Feb 28, 2025	0.41	0.45	0.41	0.45	0.45	8.82%	452,457
Feb 27, 2025	0.43	0.45	0.41	0.41	0.41	-5.95%	105,828
Feb 26, 2025	0.44	0.46	0.43	0.44	0.44	-	90,813
Feb 25, 2025	0.39	0.44	0.39	0.44	0.44	11.51%	52,799
Feb 24, 2025	0.37	0.39	0.37	0.39	0.39	2.93%	24,830
Feb 21, 2025	0.38	0.39	0.37	0.38	0.38	-5.01%	56,675
Feb 20, 2025	0.37	0.40	0.37	0.40	0.40	11.32%	27,450
Feb 19, 2025	0.38	0.38	0.36	0.36	0.36	0.42%	4,370
Feb 18, 2025	0.34	0.36	0.34	0.36	0.36	-5.82%	75,935
Feb 14, 2025	0.37	0.38	0.37	0.38	0.38	7.23%	30,285
Feb 13, 2025	0.36	0.36	0.35	0.35	0.35	4.73%	21,000
Feb 12, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	37,795