Skip to main content
Frontier Lithium Inc. (TSXV:FL)
Canada flag Canada · Delayed Price · Currency is CAD
0.890
+0.020 (2.30%)
Mar 9, 2026, 3:29 PM EST

Frontier Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.860.880.860.86--1.15%155,167
Mar 6, 20260.900.900.850.870.87-1.14%323,247
Mar 5, 20260.900.900.870.880.88-2.22%112,466
Mar 4, 20260.910.910.890.900.90-1.10%157,004
Mar 3, 20260.950.950.880.910.91-5.21%400,124
Mar 2, 20260.950.990.870.960.964.35%730,862
Feb 27, 20260.910.940.870.920.922.22%382,380
Feb 26, 20260.920.980.900.900.901.12%455,940
Feb 25, 20260.920.950.890.890.89-2.20%411,120
Feb 24, 20260.850.930.840.910.914.60%370,598
Feb 23, 20260.860.880.820.870.871.16%372,413
Feb 20, 20260.860.860.830.860.861.18%287,693
Feb 19, 20260.890.890.840.850.85-2.30%253,692
Feb 18, 20260.860.900.820.870.87-1.14%208,722
Feb 17, 20260.900.910.860.880.88-3.30%230,444
Feb 13, 20260.860.910.860.910.914.60%151,430
Feb 12, 20260.890.930.870.870.87-6.45%221,134
Feb 11, 20260.870.930.840.930.936.90%185,322
Feb 10, 20260.880.930.850.870.87-4.40%220,420
Feb 9, 20260.850.930.850.910.917.06%182,442
Feb 6, 20260.830.890.830.850.85-1.16%334,764
Feb 5, 20260.920.920.840.860.86-9.47%302,756
Feb 4, 20260.900.950.880.950.953.26%150,688
Feb 3, 20260.920.950.920.920.921.10%109,410
Feb 2, 20260.920.950.870.910.91-7.14%283,443
Jan 30, 20260.950.990.930.980.98-1.01%503,784
Jan 29, 20261.041.040.960.990.99-6.60%458,969
Jan 28, 20261.071.111.021.061.06-4.50%372,928
Jan 27, 20261.121.121.071.111.11-1.77%288,808
Jan 26, 20261.151.151.091.131.13-0.88%298,659
Jan 23, 20261.081.141.051.141.147.55%519,067
Jan 22, 20261.101.111.051.061.06-0.93%364,135
Jan 21, 20261.091.091.021.071.070.94%184,855
Jan 20, 20260.981.070.981.061.066.00%412,887
Jan 19, 20261.051.050.881.001.00-4.76%828,605
Jan 16, 20261.121.131.021.051.05-6.25%618,782
Jan 15, 20261.031.181.021.121.1210.89%1,120,457
Jan 14, 20260.951.040.951.011.018.60%791,008
Jan 13, 20260.840.970.840.930.939.41%583,533
Jan 12, 20260.850.880.830.850.854.94%292,077
Jan 9, 20260.820.840.790.810.81-142,926
Jan 8, 20260.790.830.750.810.813.85%282,142
Jan 7, 20260.720.780.720.780.789.86%440,787
Jan 6, 20260.690.730.680.710.714.41%426,483
Jan 5, 20260.690.700.680.680.68-2.86%179,192
Jan 2, 20260.720.720.680.700.70-79,402
Dec 31, 20250.690.700.680.700.70-76,403
Dec 30, 20250.700.700.680.700.70-122,402
Dec 29, 20250.710.720.690.700.70-1.41%112,296
Dec 24, 20250.700.710.700.710.711.43%86,684
Dec 23, 20250.720.720.700.700.70-1.41%89,531
Dec 22, 20250.710.730.710.710.71-1.39%54,533
Dec 19, 20250.710.730.700.720.722.86%267,568
Dec 18, 20250.690.710.670.700.701.45%273,115
Dec 17, 20250.660.700.660.690.692.99%147,793
Dec 16, 20250.680.680.650.670.67-1.47%79,889
Dec 15, 20250.680.700.680.680.68-1.45%100,992
Dec 12, 20250.690.710.680.690.69-1.43%201,445
Dec 11, 20250.680.720.680.700.701.45%58,055
Dec 10, 20250.690.700.690.690.69-1.43%34,784
Dec 9, 20250.720.720.690.700.70-174,648
Dec 8, 20250.720.720.700.700.70-2.78%54,166
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