Frontier Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.42	0.46	0.42	0.42	0.42	-6.67%	148,995
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
Sep 27, 2024	0.61	0.62	0.61	0.62	0.62	-	7,100
Sep 26, 2024	0.62	0.63	0.61	0.62	0.62	1.64%	107,534
Sep 25, 2024	0.63	0.63	0.61	0.61	0.61	-4.69%	106,545
Sep 24, 2024	0.63	0.65	0.63	0.64	0.64	-1.54%	41,500
Sep 23, 2024	0.65	0.65	0.62	0.65	0.65	3.17%	31,200
Sep 20, 2024	0.63	0.64	0.62	0.63	0.63	-4.55%	49,922
Sep 19, 2024	0.67	0.67	0.65	0.66	0.66	-2.22%	107,100
Sep 18, 2024	0.69	0.69	0.67	0.68	0.68	-0.74%	24,348
Sep 17, 2024	0.66	0.69	0.66	0.68	0.68	1.49%	30,142
Sep 16, 2024	0.68	0.69	0.67	0.67	0.67	-	65,231
Sep 13, 2024	0.68	0.69	0.67	0.67	0.67	-2.90%	79,445
Sep 12, 2024	0.71	0.71	0.69	0.69	0.69	-1.43%	44,800
Sep 11, 2024	0.70	0.72	0.69	0.70	0.70	2.94%	160,122
Sep 10, 2024	0.67	0.68	0.66	0.68	0.68	1.49%	144,532
Sep 9, 2024	0.68	0.70	0.67	0.67	0.67	-	91,100
Sep 6, 2024	0.68	0.69	0.67	0.67	0.67	-2.90%	20,400
Sep 5, 2024	0.67	0.69	0.67	0.69	0.69	-1.43%	56,025
Sep 4, 2024	0.69	0.70	0.68	0.70	0.70	2.94%	13,817
Sep 3, 2024	0.68	0.70	0.67	0.68	0.68	-2.86%	44,430
Aug 30, 2024	0.66	0.70	0.64	0.70	0.70	7.69%	128,700
Aug 29, 2024	0.65	0.65	0.63	0.65	0.65	-	84,300
Aug 28, 2024	0.61	0.65	0.61	0.65	0.65	4.84%	26,600
Aug 27, 2024	0.61	0.62	0.61	0.62	0.62	1.64%	32,639
Aug 26, 2024	0.62	0.62	0.61	0.61	0.61	0.83%	21,800
Aug 23, 2024	0.64	0.64	0.60	0.61	0.61	-2.42%	62,231
Aug 22, 2024	0.65	0.68	0.62	0.62	0.62	-1.59%	274,900
Aug 21, 2024	0.57	0.64	0.57	0.63	0.63	10.53%	591,500
Aug 20, 2024	0.58	0.59	0.57	0.57	0.57	-	79,249
Aug 19, 2024	0.61	0.61	0.56	0.57	0.57	-5.00%	58,300
Aug 16, 2024	0.61	0.61	0.60	0.60	0.60	-	19,900
Aug 15, 2024	0.59	0.60	0.58	0.60	0.60	1.69%	35,420
Aug 14, 2024	0.57	0.60	0.57	0.59	0.59	1.72%	31,504
Aug 13, 2024	0.58	0.60	0.56	0.58	0.58	-	127,208
Aug 12, 2024	0.60	0.60	0.58	0.58	0.58	-	65,237
Aug 9, 2024	0.52	0.58	0.50	0.58	0.58	11.54%	177,215
Aug 8, 2024	0.55	0.55	0.50	0.52	0.52	-5.45%	119,624
Aug 7, 2024	0.57	0.59	0.55	0.55	0.55	-3.51%	28,600
Aug 6, 2024	0.54	0.57	0.54	0.57	0.57	-1.72%	52,200
Aug 2, 2024	0.61	0.61	0.56	0.58	0.58	-3.33%	111,140
Aug 1, 2024	0.65	0.65	0.60	0.60	0.60	-6.25%	57,517
Jul 31, 2024	0.61	0.64	0.61	0.64	0.64	-	12,841