Frontier Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	2,700
Apr 1, 2025	0.58	0.60	0.58	0.59	0.59	-1.67%	11,726
Mar 31, 2025	0.59	0.60	0.58	0.60	0.60	1.69%	81,366
Mar 28, 2025	0.60	0.61	0.59	0.59	0.59	-1.67%	30,600
Mar 27, 2025	0.62	0.62	0.60	0.60	0.60	-3.23%	40,025
Mar 26, 2025	0.60	0.62	0.60	0.62	0.62	1.64%	121,847
Mar 25, 2025	0.62	0.62	0.60	0.61	0.61	-1.61%	22,000
Mar 24, 2025	0.61	0.62	0.60	0.62	0.62	3.33%	74,207
Mar 21, 2025	0.60	0.61	0.59	0.60	0.60	-3.23%	53,853
Mar 20, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	77,539
Mar 19, 2025	0.62	0.62	0.60	0.61	0.61	-1.61%	19,200
Mar 18, 2025	0.61	0.62	0.58	0.62	0.62	-	77,400
Mar 17, 2025	0.60	0.64	0.60	0.62	0.62	-1.59%	51,100
Mar 14, 2025	0.61	0.64	0.59	0.63	0.63	3.28%	142,400
Mar 13, 2025	0.63	0.63	0.60	0.61	0.61	-	50,825
Mar 12, 2025	0.63	0.63	0.61	0.61	0.61	-1.61%	95,424
Mar 11, 2025	0.63	0.67	0.60	0.62	0.62	-3.13%	71,849
Mar 10, 2025	0.68	0.68	0.64	0.64	0.64	-3.03%	35,600
Mar 7, 2025	0.62	0.69	0.62	0.66	0.66	3.13%	100,685
Mar 6, 2025	0.68	0.71	0.62	0.64	0.64	-5.88%	286,000
Mar 5, 2025	0.77	0.83	0.68	0.68	0.68	-13.92%	673,900
Mar 4, 2025	0.68	0.83	0.63	0.79	0.79	16.18%	483,340
Mar 3, 2025	0.65	0.70	0.63	0.68	0.68	7.94%	246,300
Feb 28, 2025	0.59	0.65	0.59	0.63	0.63	3.28%	298,000
Feb 27, 2025	0.63	0.65	0.58	0.61	0.61	-3.17%	212,726
Feb 26, 2025	0.63	0.67	0.62	0.63	0.63	3.28%	194,400
Feb 25, 2025	0.57	0.63	0.55	0.61	0.61	10.91%	348,324
Feb 24, 2025	0.56	0.57	0.54	0.55	0.55	1.85%	261,820
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