FRNT Financial Inc. (TSXV:FRNT)
Canada · Delayed Price · Currency is CAD 0.1000
-0.0050 (-4.76%)
May 29, 2026, 1:50 PM EST
FRNT Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -4.76% | 22,359 |
| May 28, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 15,860 |
| May 25, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | - | 99,283 |
| May 22, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | - | 28,500 |
| May 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 21,702 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 2,500 |
| May 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 13,500 |
| May 14, 2026 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -7.69% | 81,500 |
| May 13, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 18.18% | 190,000 |
| May 12, 2026 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -12.00% | 19,501 |
| May 11, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.85% | 10,512 |
| May 8, 2026 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -18.75% | 5,000 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 14.29% | 501 |
| May 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 2,500 |
| May 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 4,500 |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 500 |
| May 1, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.85% | 2,777 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 11,000 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 11,316 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 19,300 |
| Apr 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.29% | 35,500 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -6.67% | 45,525 |
| Apr 21, 2026 | 0.22 | 0.22 | 0.14 | 0.15 | 0.15 | -23.08% | 356,502 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 3,975 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 1,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -28.00% | 4,090 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 25.00% | 500 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,421 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,001 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 2,025 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,500 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 2,000 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.18 | 0.18 | 0.18 | -26.53% | 7,500 |
| Mar 27, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 22.50% | 1,500 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -18.37% | 1,500 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | - | 6,113 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,000 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 1,000 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -2.00% | 12,000 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 750 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 1,094 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | 4.76% | 1,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -16.00% | 1,749 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |