Frontier Lithium Inc. (TSXV:FL)
0.6100
+0.0100 (1.67%)
Oct 23, 2025, 3:59 PM EDT
Frontier Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | 1.67% | 79,136 |
| Oct 22, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | -4.76% | 206,933 |
| Oct 21, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -2.33% | 189,320 |
| Oct 20, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 4.03% | 48,400 |
| Oct 17, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | - | 141,200 |
| Oct 16, 2025 | 0.68 | 0.69 | 0.62 | 0.62 | 0.62 | -7.46% | 330,144 |
| Oct 15, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 4.69% | 111,837 |
| Oct 14, 2025 | 0.60 | 0.65 | 0.60 | 0.64 | 0.64 | 10.34% | 228,100 |
| Oct 10, 2025 | 0.60 | 0.62 | 0.57 | 0.58 | 0.58 | -7.94% | 291,109 |
| Oct 9, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 31,716 |
| Oct 8, 2025 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -1.56% | 243,020 |
| Oct 7, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -3.03% | 97,540 |
| Oct 6, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | 6.45% | 163,206 |
| Oct 3, 2025 | 0.61 | 0.66 | 0.60 | 0.62 | 0.62 | - | 183,022 |
| Oct 2, 2025 | 0.65 | 0.65 | 0.59 | 0.62 | 0.62 | - | 295,306 |
| Oct 1, 2025 | 0.59 | 0.64 | 0.58 | 0.62 | 0.62 | 5.08% | 265,900 |
| Sep 30, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | 3.51% | 215,031 |
| Sep 29, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 5.56% | 503,932 |
| Sep 26, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -3.57% | 143,800 |
| Sep 25, 2025 | 0.51 | 0.60 | 0.50 | 0.56 | 0.56 | 9.80% | 1,181,208 |
| Sep 24, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 6.25% | 428,000 |
| Sep 23, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 1.05% | 30,600 |
| Sep 22, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.06% | 101,627 |
| Sep 19, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 1.03% | 239,900 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.02% | 26,519 |
| Sep 17, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 2.06% | 70,213 |
| Sep 16, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.02% | 56,700 |
| Sep 15, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 37,311 |
| Sep 12, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 2.08% | 13,900 |
| Sep 11, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 83,700 |
| Sep 10, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 2.11% | 19,132 |
| Sep 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.06% | 18,100 |
| Sep 8, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | 2.11% | 71,342 |
| Sep 5, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.06% | 30,549 |
| Sep 4, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -1.02% | 79,900 |
| Sep 3, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 68,900 |
| Sep 2, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 60,500 |
| Aug 29, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.00% | 104,016 |
| Aug 28, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 184,500 |
| Aug 27, 2025 | 0.49 | 0.50 | 0.44 | 0.50 | 0.50 | 2.04% | 391,320 |
| Aug 26, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 58,400 |
| Aug 25, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 33,835 |
| Aug 22, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 22,211 |
| Aug 21, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | 1.03% | 110,810 |
| Aug 20, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 1.04% | 26,900 |
| Aug 19, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.00% | 194,800 |
| Aug 18, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | - | 114,624 |
| Aug 15, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | 1.01% | 133,012 |
| Aug 14, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -6.60% | 101,100 |
| Aug 13, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 33,138 |