Frontier Lithium Inc. (TSXV:FL)
Canada
· Delayed Price · Currency is CAD 0.6000
+0.0100 (1.69%)
Mar 31, 2025, 4:00 PM EST
Frontier Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |