Frontier Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.87	0.87	0.80	0.82	0.82	-2.38%	473,526
Mar 12, 2026	0.87	0.87	0.82	0.84	0.84	-4.55%	227,714
Mar 11, 2026	0.88	0.89	0.86	0.88	0.88	-	113,480
Mar 10, 2026	0.90	0.92	0.88	0.88	0.88	-1.12%	100,725
Mar 9, 2026	0.86	0.89	0.86	0.89	0.89	2.30%	178,327
Mar 6, 2026	0.90	0.90	0.85	0.87	0.87	-1.14%	323,247
Mar 5, 2026	0.90	0.90	0.87	0.88	0.88	-2.22%	112,466
Mar 4, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	157,004
Mar 3, 2026	0.95	0.95	0.88	0.91	0.91	-5.21%	400,124
Mar 2, 2026	0.95	0.99	0.87	0.96	0.96	4.35%	730,862
Feb 27, 2026	0.91	0.94	0.87	0.92	0.92	2.22%	382,380
Feb 26, 2026	0.92	0.98	0.90	0.90	0.90	1.12%	455,940
Feb 25, 2026	0.92	0.95	0.89	0.89	0.89	-2.20%	411,120
Feb 24, 2026	0.85	0.93	0.84	0.91	0.91	4.60%	370,598
Feb 23, 2026	0.86	0.88	0.82	0.87	0.87	1.16%	372,413
Feb 20, 2026	0.86	0.86	0.83	0.86	0.86	1.18%	287,693
Feb 19, 2026	0.89	0.89	0.84	0.85	0.85	-2.30%	253,692
Feb 18, 2026	0.86	0.90	0.82	0.87	0.87	-1.14%	208,722
Feb 17, 2026	0.90	0.91	0.86	0.88	0.88	-3.30%	230,444
Feb 13, 2026	0.86	0.91	0.86	0.91	0.91	4.60%	151,430
Feb 12, 2026	0.89	0.93	0.87	0.87	0.87	-6.45%	221,134
Feb 11, 2026	0.87	0.93	0.84	0.93	0.93	6.90%	185,322
Feb 10, 2026	0.88	0.93	0.85	0.87	0.87	-4.40%	220,420
Feb 9, 2026	0.85	0.93	0.85	0.91	0.91	7.06%	182,442
Feb 6, 2026	0.83	0.89	0.83	0.85	0.85	-1.16%	334,764
Feb 5, 2026	0.92	0.92	0.84	0.86	0.86	-9.47%	302,756
Feb 4, 2026	0.90	0.95	0.88	0.95	0.95	3.26%	150,688
Feb 3, 2026	0.92	0.95	0.92	0.92	0.92	1.10%	109,410
Feb 2, 2026	0.92	0.95	0.87	0.91	0.91	-7.14%	283,443
Jan 30, 2026	0.95	0.99	0.93	0.98	0.98	-1.01%	503,784
Jan 29, 2026	1.04	1.04	0.96	0.99	0.99	-6.60%	458,969
Jan 28, 2026	1.07	1.11	1.02	1.06	1.06	-4.50%	372,928
Jan 27, 2026	1.12	1.12	1.07	1.11	1.11	-1.77%	288,808
Jan 26, 2026	1.15	1.15	1.09	1.13	1.13	-0.88%	298,659
Jan 23, 2026	1.08	1.14	1.05	1.14	1.14	7.55%	519,067
Jan 22, 2026	1.10	1.11	1.05	1.06	1.06	-0.93%	364,135
Jan 21, 2026	1.09	1.09	1.02	1.07	1.07	0.94%	184,855
Jan 20, 2026	0.98	1.07	0.98	1.06	1.06	6.00%	412,887
Jan 19, 2026	1.05	1.05	0.88	1.00	1.00	-4.76%	828,605
Jan 16, 2026	1.12	1.13	1.02	1.05	1.05	-6.25%	618,782
Jan 15, 2026	1.03	1.18	1.02	1.12	1.12	10.89%	1,120,457
Jan 14, 2026	0.95	1.04	0.95	1.01	1.01	8.60%	791,008
Jan 13, 2026	0.84	0.97	0.84	0.93	0.93	9.41%	583,533
Jan 12, 2026	0.85	0.88	0.83	0.85	0.85	4.94%	292,077
Jan 9, 2026	0.82	0.84	0.79	0.81	0.81	-	142,926
Jan 8, 2026	0.79	0.83	0.75	0.81	0.81	3.85%	282,142
Jan 7, 2026	0.72	0.78	0.72	0.78	0.78	9.86%	440,787
Jan 6, 2026	0.69	0.73	0.68	0.71	0.71	4.41%	426,483
Jan 5, 2026	0.69	0.70	0.68	0.68	0.68	-2.86%	179,192
Jan 2, 2026	0.72	0.72	0.68	0.70	0.70	-	79,402