Frontier Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.57	0.59	0.57	0.57	-	-	82,814
May 13, 2026	0.56	0.60	0.56	0.57	0.57	-1.72%	186,944
May 12, 2026	0.56	0.59	0.56	0.58	0.58	3.57%	376,773
May 11, 2026	0.59	0.59	0.55	0.56	0.56	-1.75%	477,274
May 8, 2026	0.59	0.59	0.57	0.57	0.57	-	172,949
May 7, 2026	0.61	0.61	0.57	0.57	0.57	-5.00%	550,446
May 6, 2026	0.60	0.61	0.58	0.60	0.60	-	810,453
May 5, 2026	0.62	0.62	0.57	0.60	0.60	-1.64%	420,432
May 4, 2026	0.61	0.62	0.61	0.61	0.61	-	74,047
May 1, 2026	0.60	0.63	0.60	0.61	0.61	-1.61%	267,747
Apr 30, 2026	0.62	0.63	0.60	0.62	0.62	-	504,185
Apr 29, 2026	0.64	0.64	0.61	0.62	0.62	-1.59%	274,994
Apr 28, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	369,532
Apr 27, 2026	0.65	0.65	0.64	0.64	0.64	-	71,970
Apr 24, 2026	0.64	0.66	0.64	0.64	0.64	-1.54%	158,440
Apr 23, 2026	0.66	0.66	0.64	0.65	0.65	-	288,780
Apr 22, 2026	0.65	0.67	0.65	0.65	0.65	3.17%	305,105
Apr 21, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	188,908
Apr 20, 2026	0.66	0.66	0.63	0.64	0.64	-1.54%	249,308
Apr 17, 2026	0.67	0.68	0.65	0.65	0.65	-1.52%	244,772
Apr 16, 2026	0.66	0.68	0.66	0.66	0.66	1.54%	387,063
Apr 15, 2026	0.67	0.67	0.65	0.65	0.65	-1.52%	192,389
Apr 14, 2026	0.66	0.67	0.66	0.66	0.66	2.33%	579,926
Apr 13, 2026	0.65	0.65	0.63	0.65	0.65	0.78%	307,488
Apr 10, 2026	0.68	0.68	0.64	0.64	0.64	-5.88%	911,109
Apr 9, 2026	0.68	0.70	0.66	0.68	0.68	-15.00%	2,240,496
Apr 8, 2026	0.80	0.82	0.80	0.80	0.80	-	98,722
Apr 7, 2026	0.79	0.80	0.77	0.80	0.80	-1.23%	155,333
Apr 6, 2026	0.81	0.83	0.80	0.81	0.81	-	47,190
Apr 2, 2026	0.78	0.82	0.78	0.81	0.81	-3.57%	120,888
Apr 1, 2026	0.83	0.86	0.82	0.84	0.84	3.70%	83,093
Mar 31, 2026	0.77	0.82	0.77	0.81	0.81	5.19%	184,819
Mar 30, 2026	0.77	0.80	0.77	0.77	0.77	-	197,841
Mar 27, 2026	0.77	0.79	0.77	0.77	0.77	-1.28%	93,312
Mar 26, 2026	0.80	0.82	0.78	0.78	0.78	-2.50%	119,040
Mar 25, 2026	0.77	0.82	0.77	0.80	0.80	2.56%	188,185
Mar 24, 2026	0.75	0.78	0.75	0.78	0.78	1.30%	41,235
Mar 23, 2026	0.75	0.80	0.75	0.77	0.77	-2.53%	75,366
Mar 20, 2026	0.78	0.79	0.75	0.79	0.79	1.28%	141,939
Mar 19, 2026	0.81	0.83	0.77	0.78	0.78	-4.88%	227,669
Mar 18, 2026	0.80	0.83	0.78	0.82	0.82	2.50%	473,272
Mar 17, 2026	0.82	0.83	0.80	0.80	0.80	-3.61%	144,554
Mar 16, 2026	0.85	0.85	0.79	0.83	0.83	1.22%	205,819
Mar 13, 2026	0.87	0.87	0.80	0.82	0.82	-2.38%	473,526
Mar 12, 2026	0.87	0.87	0.82	0.84	0.84	-4.55%	227,714
Mar 11, 2026	0.88	0.89	0.86	0.88	0.88	-	113,480
Mar 10, 2026	0.90	0.92	0.88	0.88	0.88	-1.12%	100,725
Mar 9, 2026	0.86	0.89	0.86	0.89	0.89	2.30%	178,327
Mar 6, 2026	0.90	0.90	0.85	0.87	0.87	-1.14%	323,247
Mar 5, 2026	0.90	0.90	0.87	0.88	0.88	-2.22%	112,466