FRNT Financial Inc. (TSXV:FRNT)
Canada · Delayed Price · Currency is CAD 0.4000
0.00 (0.00%)
Jul 15, 2025, 2:43 PM EDT
FRNT Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | -19.19% | 50,623 |
| Jul 14, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 8.79% | 42,000 |
| Jul 11, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 2.25% | 1,500 |
| Jul 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 20,500 |
| Jul 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 1,000 |
| Jul 8, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -6.38% | 4,000 |
| Jul 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 4, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.17% | 4,000 |
| Jul 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 1,500 |
| Jul 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 500 |
| Jun 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.11% | 500 |
| Jun 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,000 |
| Jun 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 1,000 |
| Jun 25, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 9.64% | 5,500 |
| Jun 24, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -6.74% | 5,500 |
| Jun 23, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.11% | 6,000 |
| Jun 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,000 |
| Jun 19, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -10.00% | 14,000 |
| Jun 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jun 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 8.70% | 1,000 |
| Jun 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jun 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,000 |
| Jun 12, 2025 | 0.47 | 0.47 | 0.43 | 0.46 | 0.46 | -1.08% | 48,000 |
| Jun 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 3,000 |
| Jun 10, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 3,000 |
| Jun 9, 2025 | 0.52 | 0.52 | 0.45 | 0.46 | 0.46 | -7.07% | 43,500 |
| Jun 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 5.32% | 1,000 |
| Jun 5, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -5.05% | 1,000 |
| Jun 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 500 |
| Jun 3, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 5.32% | 12,000 |
| Jun 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 1,000 |
| May 30, 2025 | 0.48 | 0.48 | 0.44 | 0.48 | 0.48 | -1.04% | 13,000 |
| May 29, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -3.03% | 3,500 |
| May 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| May 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| May 26, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | -1.00% | 12,500 |
| May 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,000 |
| May 22, 2025 | 0.49 | 0.50 | 0.47 | 0.50 | 0.50 | 1.01% | 43,000 |
| May 21, 2025 | 0.48 | 0.50 | 0.46 | 0.50 | 0.50 | 11.24% | 27,500 |
| May 20, 2025 | 0.47 | 0.48 | 0.42 | 0.45 | 0.45 | -6.32% | 31,500 |
| May 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.40% | 1,000 |
| May 15, 2025 | 0.43 | 0.48 | 0.43 | 0.46 | 0.46 | -5.21% | 34,000 |
| May 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 2,000 |
| May 13, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 37,500 |
| May 12, 2025 | 0.46 | 0.46 | 0.41 | 0.46 | 0.46 | 2.22% | 20,000 |
| May 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 22,000 |
| May 8, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 12.50% | 24,000 |
| May 7, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -6.98% | 8,500 |
| May 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | 2,500 |
| May 5, 2025 | 0.44 | 0.44 | 0.40 | 0.44 | 0.44 | 4.82% | 17,600 |