Frontier Lithium Inc. (TSXV:FL)
0.6200
+0.0300 (5.08%)
Oct 1, 2025, 3:59 PM EDT
Frontier Lithium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 1, 2025 | 0.59 | 0.64 | 0.58 | 0.62 | 0.62 | 5.08% | 265,890 |
Sep 30, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | 3.51% | 215,031 |
Sep 29, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 5.56% | 503,932 |
Sep 26, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -3.57% | 143,800 |
Sep 25, 2025 | 0.51 | 0.60 | 0.50 | 0.56 | 0.56 | 9.80% | 1,181,208 |
Sep 24, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 6.25% | 428,000 |
Sep 23, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 1.05% | 30,600 |
Sep 22, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.06% | 101,627 |
Sep 19, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 1.03% | 239,900 |
Sep 18, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.02% | 26,519 |
Sep 17, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 2.06% | 70,213 |
Sep 16, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.02% | 56,700 |
Sep 15, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 37,311 |
Sep 12, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 2.08% | 13,900 |
Sep 11, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 83,700 |
Sep 10, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 2.11% | 19,132 |
Sep 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.06% | 18,100 |
Sep 8, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | 2.11% | 71,342 |
Sep 5, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.06% | 30,549 |
Sep 4, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -1.02% | 79,900 |
Sep 3, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 68,900 |
Sep 2, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 60,500 |
Aug 29, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.00% | 104,016 |
Aug 28, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 184,500 |
Aug 27, 2025 | 0.49 | 0.50 | 0.44 | 0.50 | 0.50 | 2.04% | 391,320 |
Aug 26, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 58,400 |
Aug 25, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 33,835 |
Aug 22, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 22,211 |
Aug 21, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | 1.03% | 110,810 |
Aug 20, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 1.04% | 26,900 |
Aug 19, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -4.00% | 194,800 |
Aug 18, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | - | 114,624 |
Aug 15, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | 1.01% | 133,012 |
Aug 14, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -6.60% | 101,100 |
Aug 13, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 33,138 |
Aug 12, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 38,201 |
Aug 11, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 5.88% | 147,906 |
Aug 8, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 2.00% | 38,120 |
Aug 7, 2025 | 0.51 | 0.54 | 0.49 | 0.50 | 0.50 | -1.96% | 222,500 |
Aug 6, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -3.77% | 153,500 |
Aug 5, 2025 | 0.51 | 0.55 | 0.50 | 0.53 | 0.53 | 6.00% | 152,421 |
Aug 1, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 2.04% | 54,800 |
Jul 31, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -3.92% | 303,909 |
Jul 30, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -5.56% | 1,089,700 |
Jul 29, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 290,239 |
Jul 28, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 88,849 |
Jul 25, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 32,305 |
Jul 24, 2025 | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -1.82% | 222,600 |
Jul 23, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 54,049 |
Jul 22, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 106,016 |