Skip to main content
Frontier Lithium Inc. (TSXV:FL)
Canada flag Canada · Delayed Price · Currency is CAD
0.720
0.00 (0.00%)
At close: Dec 5, 2025

Frontier Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.730.740.720.720.72-30,992
Dec 4, 20250.730.740.720.720.72-2.70%25,875
Dec 3, 20250.710.740.700.740.744.23%80,920
Dec 2, 20250.730.730.710.710.71-1.39%51,521
Dec 1, 20250.730.740.720.720.721.41%39,490
Nov 28, 20250.710.740.690.710.71-153,612
Nov 27, 20250.700.710.690.710.711.43%66,721
Nov 26, 20250.680.720.680.700.70-125,312
Nov 25, 20250.690.710.690.700.70-98,948
Nov 24, 20250.720.720.690.700.70-2.78%62,403
Nov 21, 20250.730.730.700.720.72-89,480
Nov 20, 20250.750.750.710.720.72-2.70%114,405
Nov 19, 20250.740.750.720.740.74-165,977
Nov 18, 20250.730.740.720.740.74-85,555
Nov 17, 20250.720.740.710.740.745.71%129,573
Nov 14, 20250.700.710.680.700.70-55,179
Nov 13, 20250.710.740.680.700.70-190,143
Nov 12, 20250.740.740.700.700.70-2.78%169,699
Nov 11, 20250.700.720.700.720.724.35%133,225
Nov 10, 20250.650.710.650.690.697.81%144,003
Nov 7, 20250.650.650.600.640.64-248,088
Nov 6, 20250.670.680.640.640.64-4.48%69,444
Nov 5, 20250.670.680.640.670.671.52%235,787
Nov 4, 20250.720.740.650.660.66-10.81%263,753
Nov 3, 20250.830.830.730.740.74-5.13%284,630
Oct 31, 20250.770.800.730.780.784.00%199,874
Oct 30, 20250.780.820.730.750.75-1.32%540,565
Oct 29, 20250.690.830.680.760.7613.43%1,335,003
Oct 28, 20250.630.680.630.670.673.08%186,111
Oct 27, 20250.630.670.630.650.65-1.52%46,449
Oct 24, 20250.610.660.610.660.668.20%151,587
Oct 23, 20250.610.630.600.610.611.67%79,136
Oct 22, 20250.630.630.580.600.60-4.76%206,933
Oct 21, 20250.650.650.620.630.63-2.33%189,320
Oct 20, 20250.620.650.620.650.654.03%48,363
Oct 17, 20250.620.630.600.620.62-141,184
Oct 16, 20250.680.690.620.620.62-7.46%330,144
Oct 15, 20250.650.680.650.670.674.69%111,837
Oct 14, 20250.600.650.600.640.6410.34%228,069
Oct 10, 20250.600.620.570.580.58-7.94%291,109
Oct 9, 20250.630.640.620.630.63-31,716
Oct 8, 20250.660.660.620.630.63-1.56%243,020
Oct 7, 20250.650.660.630.640.64-3.03%97,540
Oct 6, 20250.670.680.650.660.666.45%163,206
Oct 3, 20250.610.660.600.620.62-183,022
Oct 2, 20250.650.650.590.620.62-295,306
Oct 1, 20250.590.640.580.620.625.08%265,890
Sep 30, 20250.590.590.570.590.593.51%215,031
Sep 29, 20250.570.580.560.570.575.56%503,932
Sep 26, 20250.560.570.540.540.54-3.57%143,777
Sep 25, 20250.510.600.500.560.569.80%1,181,208
Sep 24, 20250.490.520.490.510.516.25%427,966
Sep 23, 20250.490.490.480.480.481.05%30,600
Sep 22, 20250.490.490.480.480.48-3.06%101,627
Sep 19, 20250.490.500.490.490.491.03%239,861
Sep 18, 20250.500.500.490.490.49-2.02%26,519
Sep 17, 20250.500.500.490.500.502.06%70,213
Sep 16, 20250.500.500.490.490.49-1.02%56,684
Sep 15, 20250.500.500.490.490.49-37,311
Sep 12, 20250.500.500.490.490.492.08%13,869
Sep 11, 20250.490.490.480.480.48-1.03%83,672
Sep 10, 20250.470.490.470.490.492.11%19,132
Sep 9, 20250.480.480.480.480.48-2.06%18,093
Sep 8, 20250.500.500.470.490.492.11%71,342
Sep 5, 20250.480.490.480.480.48-2.06%30,549
Sep 4, 20250.500.500.470.490.49-1.02%79,870
Sep 3, 20250.480.490.480.490.49-68,875
Sep 2, 20250.500.500.490.490.49-1.01%60,488
Aug 29, 20250.500.510.500.500.50-1.00%104,016
Aug 28, 20250.500.500.490.500.50-184,500
Aug 27, 20250.490.500.440.500.502.04%391,320
Aug 26, 20250.500.500.480.490.49-2.00%58,373
Aug 25, 20250.500.500.490.500.501.01%33,835
Aug 22, 20250.500.500.490.500.501.02%22,211
Aug 21, 20250.500.500.470.490.491.03%110,810
Aug 20, 20250.500.500.490.490.491.04%26,865
Aug 19, 20250.500.500.480.480.48-4.00%194,764
Aug 18, 20250.500.520.490.500.50-114,624
Aug 15, 20250.520.520.490.500.501.01%133,012
Aug 14, 20250.530.530.500.500.50-6.60%101,098
Aug 13, 20250.530.530.520.530.53-33,138
Aug 12, 20250.520.540.520.530.53-1.85%38,201
Aug 11, 20250.520.540.520.540.545.88%147,906
Aug 8, 20250.510.520.510.510.512.00%38,120
Aug 7, 20250.510.540.490.500.50-1.96%222,461
Aug 6, 20250.530.530.500.510.51-3.77%153,454
Aug 5, 20250.510.550.500.530.536.00%152,421
Aug 1, 20250.490.510.480.500.502.04%54,751
Jul 31, 20250.510.520.490.490.49-3.92%303,909
Jul 30, 20250.540.540.500.510.51-5.56%1,089,691
Jul 29, 20250.530.550.530.540.541.89%290,239
Jul 28, 20250.550.550.530.530.53-1.85%88,849
Jul 25, 20250.540.550.540.540.54-32,305
Jul 24, 20250.560.560.530.540.54-1.82%222,575
Jul 23, 20250.550.550.540.550.551.85%54,049
Jul 22, 20250.550.550.530.540.54-1.82%106,016
Jul 21, 20250.550.580.550.550.551.85%540,296
Jul 18, 20250.600.600.540.540.54-5.26%221,273
Jul 17, 20250.530.600.530.570.575.56%238,901
Jul 16, 20250.550.550.540.540.54-67,694