Frontier Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.55	0.55	0.51	0.52	0.52	-1.89%	210,600
Jun 12, 2025	0.54	0.54	0.52	0.53	0.53	-	65,235
Jun 11, 2025	0.52	0.53	0.52	0.53	0.53	-	103,136
Jun 10, 2025	0.52	0.53	0.52	0.53	0.53	-	24,709
Jun 9, 2025	0.52	0.53	0.51	0.53	0.53	-	63,046
Jun 6, 2025	0.54	0.54	0.51	0.53	0.53	-	73,435
Jun 5, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	49,628
Jun 4, 2025	0.54	0.55	0.53	0.54	0.54	-	61,240
Jun 3, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	69,620
Jun 2, 2025	0.55	0.55	0.53	0.55	0.55	1.85%	52,200
May 30, 2025	0.56	0.56	0.54	0.54	0.54	-	48,920
May 29, 2025	0.55	0.55	0.54	0.54	0.54	1.89%	124,235
May 28, 2025	0.53	0.54	0.53	0.53	0.53	-3.64%	50,127
May 27, 2025	0.55	0.56	0.55	0.55	0.55	1.85%	10,500
May 26, 2025	0.54	0.55	0.54	0.54	0.54	-1.82%	32,000
May 23, 2025	0.54	0.55	0.53	0.55	0.55	3.77%	29,242
May 22, 2025	0.55	0.55	0.53	0.53	0.53	-1.85%	11,174
May 21, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	37,700
May 20, 2025	0.53	0.55	0.49	0.55	0.55	-	150,500
May 16, 2025	0.55	0.56	0.54	0.55	0.55	-1.79%	184,620
May 15, 2025	0.53	0.56	0.52	0.56	0.56	7.69%	32,216
May 14, 2025	0.54	0.54	0.52	0.52	0.52	-7.14%	183,200
May 13, 2025	0.56	0.56	0.54	0.56	0.56	-1.75%	116,640
May 12, 2025	0.56	0.57	0.55	0.57	0.57	1.79%	26,223
May 9, 2025	0.56	0.56	0.55	0.56	0.56	-	65,119
May 8, 2025	0.55	0.56	0.55	0.56	0.56	3.70%	29,227
May 7, 2025	0.56	0.58	0.54	0.54	0.54	-1.82%	23,023
May 6, 2025	0.56	0.57	0.55	0.55	0.55	-1.79%	9,900
May 5, 2025	0.58	0.58	0.55	0.56	0.56	-1.75%	59,800
May 2, 2025	0.55	0.58	0.55	0.57	0.57	-	154,300
May 1, 2025	0.54	0.57	0.53	0.57	0.57	-	72,900
Apr 30, 2025	0.55	0.57	0.55	0.57	0.57	1.79%	43,112
Apr 29, 2025	0.54	0.56	0.53	0.56	0.56	3.70%	27,100
Apr 28, 2025	0.55	0.55	0.51	0.54	0.54	1.89%	112,114
Apr 25, 2025	0.55	0.56	0.51	0.53	0.53	-1.85%	99,700
Apr 24, 2025	0.55	0.55	0.53	0.54	0.54	-1.82%	21,721
Apr 23, 2025	0.55	0.56	0.55	0.55	0.55	1.85%	14,038
Apr 22, 2025	0.52	0.55	0.52	0.54	0.54	3.85%	24,434
Apr 21, 2025	0.59	0.59	0.52	0.52	0.52	-7.14%	78,609
Apr 17, 2025	0.54	0.56	0.54	0.56	0.56	7.69%	66,130
Apr 16, 2025	0.55	0.55	0.52	0.52	0.52	-5.45%	23,300
Apr 15, 2025	0.55	0.56	0.54	0.55	0.55	1.85%	78,000
Apr 14, 2025	0.53	0.54	0.53	0.54	0.54	-	18,100
Apr 11, 2025	0.53	0.54	0.50	0.54	0.54	-	132,100
Apr 10, 2025	0.58	0.58	0.53	0.54	0.54	-11.48%	52,300
Apr 9, 2025	0.49	0.63	0.49	0.61	0.61	22.00%	112,905
Apr 8, 2025	0.55	0.56	0.50	0.50	0.50	-7.41%	176,047
Apr 7, 2025	0.55	0.55	0.52	0.54	0.54	-1.82%	146,046
Apr 4, 2025	0.63	0.63	0.55	0.55	0.55	-11.29%	137,815
Apr 3, 2025	0.58	0.62	0.58	0.62	0.62	3.33%	27,919