Frontier Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.73	0.74	0.72	0.74	-	4.23%	26,873
Nov 28, 2025	0.71	0.74	0.69	0.71	0.71	-	153,612
Nov 27, 2025	0.70	0.71	0.69	0.71	0.71	1.43%	66,721
Nov 26, 2025	0.68	0.72	0.68	0.70	0.70	-	125,312
Nov 25, 2025	0.69	0.71	0.69	0.70	0.70	-	98,948
Nov 24, 2025	0.72	0.72	0.69	0.70	0.70	-2.78%	62,403
Nov 21, 2025	0.73	0.73	0.70	0.72	0.72	-	89,480
Nov 20, 2025	0.75	0.75	0.71	0.72	0.72	-2.70%	114,405
Nov 19, 2025	0.74	0.75	0.72	0.74	0.74	-	165,977
Nov 18, 2025	0.73	0.74	0.72	0.74	0.74	-	85,555
Nov 17, 2025	0.72	0.74	0.71	0.74	0.74	5.71%	129,573
Nov 14, 2025	0.70	0.71	0.68	0.70	0.70	-	55,179
Nov 13, 2025	0.71	0.74	0.68	0.70	0.70	-	190,143
Nov 12, 2025	0.74	0.74	0.70	0.70	0.70	-2.78%	169,699
Nov 11, 2025	0.70	0.72	0.70	0.72	0.72	4.35%	133,225
Nov 10, 2025	0.65	0.71	0.65	0.69	0.69	7.81%	144,003
Nov 7, 2025	0.65	0.65	0.60	0.64	0.64	-	248,088
Nov 6, 2025	0.67	0.68	0.64	0.64	0.64	-4.48%	69,444
Nov 5, 2025	0.67	0.68	0.64	0.67	0.67	1.52%	235,787
Nov 4, 2025	0.72	0.74	0.65	0.66	0.66	-10.81%	263,753
Nov 3, 2025	0.83	0.83	0.73	0.74	0.74	-5.13%	284,630
Oct 31, 2025	0.77	0.80	0.73	0.78	0.78	4.00%	199,874
Oct 30, 2025	0.78	0.82	0.73	0.75	0.75	-1.32%	540,565
Oct 29, 2025	0.69	0.83	0.68	0.76	0.76	13.43%	1,335,003
Oct 28, 2025	0.63	0.68	0.63	0.67	0.67	3.08%	186,111
Oct 27, 2025	0.63	0.67	0.63	0.65	0.65	-1.52%	46,449
Oct 24, 2025	0.61	0.66	0.61	0.66	0.66	8.20%	151,587
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%	48,363
Oct 17, 2025	0.62	0.63	0.60	0.62	0.62	-	141,184
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%	228,069
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%	265,890
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%	143,777
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%	427,966
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