Frontier Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.56	0.58	0.52	0.54	0.54	-3.57%	149,934
Feb 20, 2025	0.51	0.58	0.51	0.56	0.56	5.66%	126,200
Feb 19, 2025	0.52	0.53	0.52	0.53	0.53	-	91,708
Feb 18, 2025	0.52	0.53	0.50	0.53	0.53	-	57,600
Feb 14, 2025	0.52	0.55	0.52	0.53	0.53	3.92%	110,442
Feb 13, 2025	0.50	0.52	0.50	0.51	0.51	4.08%	107,632
Feb 12, 2025	0.48	0.49	0.47	0.49	0.49	2.08%	76,400
Feb 11, 2025	0.49	0.49	0.47	0.48	0.48	-	74,017
Feb 10, 2025	0.47	0.48	0.47	0.48	0.48	4.35%	156,818
Feb 7, 2025	0.46	0.46	0.45	0.46	0.46	1.10%	4,203
Feb 6, 2025	0.46	0.46	0.45	0.46	0.46	-	28,500
Feb 5, 2025	0.44	0.46	0.44	0.46	0.46	1.68%	42,500
Feb 4, 2025	0.43	0.46	0.43	0.45	0.45	0.56%	28,211
Feb 3, 2025	0.44	0.47	0.43	0.45	0.45	-1.11%	44,330
Jan 31, 2025	0.47	0.47	0.45	0.45	0.45	-1.10%	109,600
Jan 30, 2025	0.46	0.46	0.45	0.46	0.46	2.25%	24,700
Jan 29, 2025	0.43	0.45	0.43	0.45	0.45	2.30%	50,340
Jan 28, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	106,600
Jan 27, 2025	0.45	0.46	0.43	0.44	0.44	-2.22%	155,147
Jan 24, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	133,528
Jan 23, 2025	0.47	0.48	0.46	0.46	0.46	1.10%	8,000
Jan 22, 2025	0.46	0.47	0.45	0.46	0.46	-4.21%	106,600
Jan 21, 2025	0.49	0.50	0.47	0.48	0.48	-1.04%	88,520
Jan 20, 2025	0.50	0.52	0.48	0.48	0.48	-	93,000
Jan 17, 2025	0.46	0.48	0.45	0.48	0.48	5.49%	116,210
Jan 16, 2025	0.46	0.46	0.46	0.46	0.46	-	600
Jan 15, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	21,200
Jan 14, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	51,200
Jan 13, 2025	0.46	0.46	0.45	0.46	0.46	1.11%	66,115
Jan 10, 2025	0.46	0.47	0.45	0.45	0.45	-	45,900
Jan 9, 2025	0.44	0.45	0.44	0.45	0.45	3.45%	63,300
Jan 8, 2025	0.44	0.45	0.44	0.44	0.44	-2.25%	31,938
Jan 7, 2025	0.43	0.45	0.42	0.45	0.45	8.54%	161,073
Jan 6, 2025	0.46	0.46	0.41	0.41	0.41	-9.89%	606,642
Jan 3, 2025	0.45	0.46	0.45	0.46	0.46	-1.09%	22,540
Jan 2, 2025	0.45	0.48	0.44	0.46	0.46	2.22%	45,413
Dec 31, 2024	0.44	0.46	0.44	0.45	0.45	2.27%	59,025
Dec 30, 2024	0.46	0.47	0.43	0.44	0.44	-6.38%	100,527
Dec 27, 2024	0.49	0.49	0.44	0.47	0.47	1.08%	75,000
Dec 24, 2024	0.44	0.48	0.44	0.47	0.47	3.33%	41,500
Dec 23, 2024	0.43	0.45	0.43	0.45	0.45	7.14%	64,416
Dec 20, 2024	0.42	0.46	0.42	0.42	0.42	-6.67%	149,000
Dec 19, 2024	0.42	0.45	0.41	0.45	0.45	13.92%	55,118
Dec 18, 2024	0.43	0.43	0.40	0.40	0.40	-1.25%	189,714
Dec 17, 2024	0.39	0.40	0.39	0.40	0.40	-3.61%	348,114
Dec 16, 2024	0.45	0.45	0.42	0.42	0.42	-9.78%	216,200
Dec 13, 2024	0.48	0.48	0.45	0.46	0.46	-2.13%	202,200
Dec 12, 2024	0.47	0.48	0.46	0.47	0.47	-1.05%	141,600
Dec 11, 2024	0.48	0.48	0.46	0.48	0.48	-1.55%	188,340
Dec 10, 2024	0.49	0.51	0.47	0.48	0.48	-3.50%	178,200
Dec 9, 2024	0.50	0.52	0.50	0.50	0.50	-	66,000
Dec 6, 2024	0.52	0.52	0.50	0.50	0.50	-1.96%	63,327
Dec 5, 2024	0.52	0.52	0.51	0.51	0.51	2.00%	22,222
Dec 4, 2024	0.51	0.52	0.50	0.50	0.50	-3.85%	66,923
Dec 3, 2024	0.55	0.55	0.51	0.52	0.52	-1.89%	37,128
Dec 2, 2024	0.52	0.54	0.52	0.53	0.53	-1.85%	53,441
Nov 29, 2024	0.53	0.55	0.52	0.54	0.54	1.89%	23,500
Nov 28, 2024	0.51	0.53	0.51	0.53	0.53	3.92%	19,600
Nov 27, 2024	0.51	0.53	0.51	0.51	0.51	-3.77%	39,800
Nov 26, 2024	0.53	0.54	0.51	0.53	0.53	-1.85%	139,100
Nov 25, 2024	0.55	0.57	0.54	0.54	0.54	-5.26%	64,225
Nov 22, 2024	0.54	0.58	0.54	0.57	0.57	9.62%	229,100
Nov 21, 2024	0.50	0.52	0.48	0.52	0.52	10.64%	105,223
Nov 20, 2024	0.48	0.48	0.46	0.47	0.47	-	71,900
Nov 19, 2024	0.46	0.49	0.46	0.47	0.47	2.17%	64,509
Nov 18, 2024	0.50	0.50	0.44	0.46	0.46	-3.16%	509,737
Nov 15, 2024	0.49	0.52	0.47	0.48	0.48	-6.86%	214,645
Nov 14, 2024	0.51	0.52	0.50	0.51	0.51	-1.92%	66,100
Nov 13, 2024	0.52	0.53	0.51	0.52	0.52	-	120,100
Nov 12, 2024	0.52	0.53	0.52	0.52	0.52	-1.89%	42,700
Nov 11, 2024	0.52	0.55	0.52	0.53	0.53	-	110,828
Nov 8, 2024	0.54	0.54	0.53	0.53	0.53	-1.85%	75,800
Nov 7, 2024	0.55	0.56	0.54	0.54	0.54	-1.82%	45,843
Nov 6, 2024	0.58	0.58	0.55	0.55	0.55	-1.79%	54,009
Nov 5, 2024	0.58	0.58	0.56	0.56	0.56	-1.75%	65,100
Nov 4, 2024	0.59	0.59	0.56	0.57	0.57	-1.72%	17,400
Nov 1, 2024	0.58	0.59	0.57	0.58	0.58	-1.69%	45,443
Oct 31, 2024	0.57	0.59	0.57	0.59	0.59	-	42,206
Oct 30, 2024	0.57	0.59	0.57	0.59	0.59	-	51,812
Oct 29, 2024	0.61	0.61	0.58	0.59	0.59	-1.67%	152,600
Oct 28, 2024	0.58	0.62	0.58	0.60	0.60	-	184,100
Oct 25, 2024	0.60	0.60	0.58	0.60	0.60	1.69%	146,541
Oct 24, 2024	0.58	0.61	0.58	0.59	0.59	1.72%	45,846
Oct 23, 2024	0.59	0.60	0.57	0.58	0.58	-4.92%	156,800
Oct 22, 2024	0.61	0.61	0.60	0.61	0.61	1.67%	17,931
Oct 21, 2024	0.60	0.61	0.59	0.60	0.60	-	27,636
Oct 18, 2024	0.61	0.61	0.58	0.60	0.60	-1.64%	257,600
Oct 17, 2024	0.62	0.63	0.61	0.61	0.61	-1.61%	198,802
Oct 16, 2024	0.62	0.62	0.61	0.62	0.62	1.64%	100,239
Oct 15, 2024	0.62	0.62	0.61	0.61	0.61	-1.61%	64,300
Oct 11, 2024	0.62	0.62	0.61	0.62	0.62	-	78,822
Oct 10, 2024	0.61	0.62	0.60	0.62	0.62	-	27,400
Oct 9, 2024	0.62	0.62	0.62	0.62	0.62	1.64%	13,300
Oct 8, 2024	0.65	0.65	0.61	0.61	0.61	-1.61%	99,300
Oct 7, 2024	0.61	0.63	0.60	0.62	0.62	3.33%	601,349
Oct 4, 2024	0.60	0.61	0.60	0.60	0.60	-3.23%	61,024
Oct 3, 2024	0.60	0.62	0.60	0.62	0.62	1.64%	36,022
Oct 2, 2024	0.61	0.62	0.60	0.61	0.61	-	57,700
Oct 1, 2024	0.62	0.62	0.60	0.61	0.61	-1.61%	133,706
Sep 30, 2024	0.62	0.63	0.61	0.62	0.62	-	101,031