Frontier Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.71	0.73	0.70	0.72	0.72	2.86%	267,568
Dec 18, 2025	0.69	0.71	0.67	0.70	0.70	1.45%	273,115
Dec 17, 2025	0.66	0.70	0.66	0.69	0.69	2.99%	147,793
Dec 16, 2025	0.68	0.68	0.65	0.67	0.67	-1.47%	79,889
Dec 15, 2025	0.68	0.70	0.68	0.68	0.68	-1.45%	100,992
Dec 12, 2025	0.69	0.71	0.68	0.69	0.69	-1.43%	201,445
Dec 11, 2025	0.68	0.72	0.68	0.70	0.70	1.45%	58,055
Dec 10, 2025	0.69	0.70	0.69	0.69	0.69	-1.43%	34,784
Dec 9, 2025	0.72	0.72	0.69	0.70	0.70	-	174,648
Dec 8, 2025	0.72	0.72	0.70	0.70	0.70	-2.78%	54,166
Dec 5, 2025	0.73	0.74	0.72	0.72	0.72	-	30,992
Dec 4, 2025	0.73	0.74	0.72	0.72	0.72	-2.70%	25,875
Dec 3, 2025	0.71	0.74	0.70	0.74	0.74	4.23%	80,920
Dec 2, 2025	0.73	0.73	0.71	0.71	0.71	-1.39%	51,521
Dec 1, 2025	0.73	0.74	0.72	0.72	0.72	1.41%	39,490
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