Frontier Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.53	0.55	0.51	0.53	-	-1.85%	291,389
Jun 4, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	304,805
Jun 3, 2026	0.58	0.58	0.55	0.56	0.56	-	245,008
Jun 2, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	189,424
Jun 1, 2026	0.56	0.58	0.55	0.57	0.57	1.79%	458,679
May 29, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	199,951
May 28, 2026	0.56	0.58	0.56	0.57	0.57	-	219,072
May 27, 2026	0.60	0.60	0.56	0.57	0.57	-1.72%	223,850
May 26, 2026	0.59	0.59	0.56	0.58	0.58	0.87%	447,160
May 25, 2026	0.56	0.59	0.56	0.58	0.58	4.55%	101,764
May 22, 2026	0.57	0.58	0.55	0.55	0.55	-3.51%	104,676
May 21, 2026	0.57	0.58	0.55	0.57	0.57	1.79%	82,829
May 20, 2026	0.56	0.58	0.56	0.56	0.56	-	82,378
May 19, 2026	0.56	0.58	0.55	0.56	0.56	-3.45%	190,887
May 15, 2026	0.54	0.58	0.54	0.58	0.58	3.57%	259,366
May 14, 2026	0.57	0.59	0.56	0.56	0.56	-1.75%	184,929
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