Frontier Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	0.51	0.51	0.51	0.51	-	-1.31%	1,000
Dec 8, 2025	0.52	0.52	0.50	0.51	0.51	-3.94%	16,632
Dec 5, 2025	0.53	0.53	0.52	0.53	0.53	1.87%	24,013
Dec 4, 2025	0.53	0.53	0.52	0.52	0.52	0.23%	6,209
Dec 3, 2025	0.51	0.52	0.50	0.52	0.52	3.06%	72,081
Dec 2, 2025	0.51	0.51	0.51	0.51	0.51	-1.23%	10,127
Dec 1, 2025	0.52	0.53	0.51	0.51	0.51	-1.99%	31,145
Nov 28, 2025	0.50	0.53	0.50	0.52	0.52	2.57%	16,650
Nov 26, 2025	0.51	0.51	0.51	0.51	0.51	5.15%	17,700
Nov 25, 2025	0.50	0.50	0.49	0.49	0.49	-1.20%	62,981
Nov 24, 2025	0.50	0.51	0.49	0.49	0.49	-2.23%	12,357
Nov 21, 2025	0.51	0.51	0.50	0.50	0.50	-1.34%	11,232
Nov 20, 2025	0.54	0.54	0.51	0.51	0.51	-0.31%	26,002
Nov 19, 2025	0.53	0.53	0.51	0.51	0.51	-1.20%	37,348
Nov 18, 2025	0.48	0.53	0.48	0.52	0.52	1.00%	44,892
Nov 17, 2025	0.48	0.53	0.48	0.51	0.51	0.41%	4,720
Nov 14, 2025	0.49	0.51	0.49	0.51	0.51	4.77%	3,250
Nov 13, 2025	0.50	0.51	0.49	0.49	0.49	-2.84%	4,853
Nov 12, 2025	0.53	0.53	0.49	0.50	0.50	-3.00%	104,082
Nov 11, 2025	0.48	0.52	0.48	0.52	0.52	6.17%	106,939
Nov 10, 2025	0.44	0.50	0.44	0.49	0.49	9.21%	35,926
Nov 7, 2025	0.45	0.45	0.43	0.45	0.45	-1.46%	28,490
Nov 6, 2025	0.48	0.48	0.45	0.45	0.45	-3.13%	17,614
Nov 5, 2025	0.45	0.49	0.45	0.47	0.47	-1.85%	7,627
Nov 4, 2025	0.53	0.53	0.47	0.48	0.47	-9.51%	47,885
Nov 3, 2025	0.58	0.58	0.52	0.52	0.52	-6.22%	21,304
Oct 31, 2025	0.52	0.57	0.52	0.56	0.56	2.70%	15,691
Oct 30, 2025	0.55	0.58	0.53	0.55	0.55	-0.80%	131,481
Oct 29, 2025	0.49	0.60	0.48	0.55	0.55	13.84%	198,246
Oct 28, 2025	0.47	0.49	0.46	0.48	0.48	4.46%	22,021
Oct 27, 2025	0.47	0.48	0.45	0.46	0.46	-1.68%	35,355
Oct 24, 2025	0.45	0.47	0.45	0.47	0.47	4.42%	62,264
Oct 23, 2025	0.44	0.45	0.43	0.45	0.45	4.17%	24,230
Oct 22, 2025	0.45	0.45	0.43	0.43	0.43	-4.00%	142,036
Oct 21, 2025	0.46	0.47	0.45	0.45	0.45	-3.16%	13,505
Oct 20, 2025	0.41	0.47	0.41	0.46	0.46	6.31%	22,216
Oct 17, 2025	0.44	0.45	0.43	0.44	0.44	-0.68%	210,173
Oct 16, 2025	0.48	0.48	0.44	0.44	0.44	-6.20%	29,801
Oct 15, 2025	0.46	0.49	0.46	0.47	0.47	2.00%	123,899
Oct 14, 2025	0.45	0.46	0.43	0.46	0.46	10.07%	197,361
Oct 13, 2025	0.38	0.44	0.38	0.42	0.42	-1.32%	11,113
Oct 10, 2025	0.44	0.45	0.41	0.42	0.42	-4.62%	17,905
Oct 9, 2025	0.46	0.46	0.44	0.44	0.44	-3.29%	62,540
Oct 8, 2025	0.47	0.48	0.46	0.46	0.46	0.02%	237,358
Oct 7, 2025	0.47	0.48	0.46	0.46	0.46	-3.16%	32,111
Oct 6, 2025	0.45	0.49	0.45	0.47	0.47	3.04%	40,336
Oct 3, 2025	0.46	0.48	0.44	0.46	0.46	1.55%	67,859
Oct 2, 2025	0.46	0.46	0.42	0.45	0.45	0.64%	185,150
Oct 1, 2025	0.45	0.47	0.41	0.45	0.45	8.88%	201,821
Sep 30, 2025	0.41	0.42	0.41	0.41	0.41	1.52%	73,794